Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 7.900 7.920 7.650 7.740 11,138,950 +0.20(+2.65%)
Jun 28, 2012 7.560 7.570 7.380 7.540 12,842,244 -0.08(-1.05%)
Jun 27, 2012 7.600 7.620 7.490 7.620 14,797,936 +0.05(+0.73%)
Jun 26, 2012 7.440 7.620 7.400 7.565 11,737,084 +0.11(+1.41%)
Jun 25, 2012 7.470 7.510 7.380 7.460 14,324,176 -0.16(-2.10%)
Jun 22, 2012 7.500 7.620 7.470 7.620 8,953,454 +0.15(+2.01%)
Jun 21, 2012 7.690 7.710 7.410 7.470 13,898,749 -0.17(-2.23%)
Jun 20, 2012 7.640 7.690 7.490 7.640 12,898,579 +0.02(+0.26%)
Jun 19, 2012 7.460 7.700 7.420 7.620 17,007,152 +0.22(+2.97%)
Jun 18, 2012 7.450 7.530 7.345 7.400 15,034,561 -0.03(-0.40%)
Jun 15, 2012 7.310 7.430 7.240 7.430 10,007,310 +0.15(+2.06%)
Jun 14, 2012 7.150 7.300 7.140 7.280 12,212,945 +0.13(+1.82%)
Jun 13, 2012 7.140 7.260 7.100 7.150 9,386,233 -0.02(-0.28%)
Jun 12, 2012 7.080 7.180 7.000 7.170 10,208,957 +0.11(+1.56%)
Jun 11, 2012 7.360 7.390 7.030 7.060 11,627,411 -0.22(-3.02%)
Jun 08, 2012 7.130 7.290 7.060 7.280 8,452,386 +0.13(+1.82%)
Jun 07, 2012 7.250 7.310 7.130 7.150 12,873,948 +0.02(+0.28%)
Jun 06, 2012 6.980 7.160 6.930 7.130 13,423,669 +0.23(+3.33%)
Jun 05, 2012 6.860 7.020 6.830 6.900 17,146,954 +0.01(+0.15%)
Jun 04, 2012 7.150 7.160 6.800 6.890 23,251,748 -0.25(-3.50%)
Jun 01, 2012 7.340 7.350 7.060 7.140 17,087,256 -0.36(-4.80%)
May 31, 2012 7.410 7.580 7.360 7.500 10,189,275 +0.07(+0.94%)
May 30, 2012 7.550 7.560 7.395 7.430 11,006,097 -0.18(-2.37%)
May 29, 2012 7.640 7.645 7.530 7.610 7,880,767 +0.11(+1.47%)
May 25, 2012 7.560 7.610 7.460 7.500 12,783,201 -0.04(-0.53%)
May 24, 2012 7.590 7.615 7.450 7.540 11,338,212 -0.04(-0.53%)
May 23, 2012 7.460 7.610 7.410 7.580 11,901,489 +0.07(+0.93%)
May 22, 2012 7.460 7.630 7.450 7.510 10,173,949 +0.06(+0.81%)
May 21, 2012 7.420 7.540 7.380 7.450 11,242,615 +0.04(+0.54%)
May 18, 2012 7.490 7.520 7.360 7.410 14,205,193 +0.01(+0.14%)
May 17, 2012 7.510 7.590 7.380 7.400 13,459,477 -0.11(-1.46%)
May 16, 2012 7.630 7.715 7.510 7.510 10,473,060 -0.09(-1.18%)
May 15, 2012 7.660 7.750 7.560 7.600 12,196,468 -0.07(-0.91%)
May 14, 2012 7.760 7.830 7.640 7.670 13,102,162 -0.22(-2.79%)
May 11, 2012 7.800 7.950 7.710 7.890 10,343,071 +0.00(+0.00%)
May 10, 2012 7.970 8.090 7.870 7.890 11,414,158 +0.02(+0.25%)
May 09, 2012 7.800 7.910 7.740 7.870 16,093,841 -0.04(-0.51%)
May 08, 2012 7.850 7.960 7.800 7.910 11,353,772 -0.01(-0.13%)
May 07, 2012 7.770 7.970 7.770 7.920 8,489,249 +0.10(+1.28%)
May 04, 2012 7.980 7.985 7.770 7.820 11,751,517 -0.17(-2.13%)
May 03, 2012 8.040 8.085 7.960 7.990 16,970,536 -0.03(-0.37%)
May 02, 2012 8.110 8.110 8.010 8.020 10,170,998 -0.14(-1.72%)
May 01, 2012 8.020 8.250 8.020 8.160 13,001,110 +0.12(+1.49%)
Apr 30, 2012 8.050 8.100 7.960 8.040 9,965,481 -0.07(-0.86%)
Apr 27, 2012 8.170 8.200 8.050 8.110 10,356,088 -0.05(-0.61%)
Apr 26, 2012 8.060 8.170 8.000 8.160 11,719,662 +0.07(+0.87%)
Apr 25, 2012 8.140 8.190 7.990 8.090 11,718,835 +0.06(+0.75%)
Apr 24, 2012 7.900 8.080 7.890 8.030 16,692,621 +0.15(+1.90%)
Apr 23, 2012 7.750 7.970 7.720 7.880 13,338,923 +0.01(+0.13%)
Apr 20, 2012 8.000 8.010 7.760 7.870 22,236,205 -0.04(-0.51%)
Apr 19, 2012 8.040 8.120 7.820 7.910 36,897,026 -0.08(-1.00%)
Apr 18, 2012 8.110 8.220 7.960 7.990 24,827,621 -0.17(-2.08%)
Apr 17, 2012 8.150 8.230 8.090 8.160 18,579,031 +0.12(+1.49%)
Apr 16, 2012 8.030 8.170 7.960 8.040 18,765,950 +0.07(+0.88%)
Apr 13, 2012 8.330 8.330 7.970 7.970 25,649,187 -0.38(-4.55%)
Apr 12, 2012 8.290 8.440 8.220 8.350 18,329,514 +0.06(+0.72%)
Apr 11, 2012 8.120 8.290 8.070 8.290 14,480,337 +0.27(+3.37%)
Apr 10, 2012 8.120 8.180 8.000 8.020 16,867,577 -0.13(-1.60%)
Apr 09, 2012 8.130 8.170 8.050 8.150 9,433,885 -0.12(-1.45%)
Apr 05, 2012 8.320 8.415 8.235 8.270 11,612,784 -0.01(-0.12%)
Apr 04, 2012 8.280 8.350 8.180 8.280 18,742,191 -0.10(-1.19%)
Apr 03, 2012 8.460 8.490 8.250 8.380 19,650,366 -0.10(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.