Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 6.936 7.067 6.897 7.005 13,081,885 +0.00(+0.00%)
Jul 30, 2012 6.990 7.051 6.686 7.005 9,786,430 +0.05(+0.78%)
Jul 27, 2012 6.713 7.117 6.636 6.951 13,888,941 +0.41(+6.24%)
Jul 26, 2012 6.466 6.609 6.420 6.543 8,445,970 +0.24(+3.79%)
Jul 25, 2012 6.489 6.505 6.247 6.305 7,046,651 -0.12(-1.80%)
Jul 24, 2012 6.605 6.605 6.343 6.420 9,274,941 -0.08(-1.30%)
Jul 23, 2012 6.528 6.536 6.382 6.505 6,821,051 -0.25(-3.76%)
Jul 20, 2012 6.820 6.936 6.674 6.759 8,667,017 -0.21(-2.98%)
Jul 19, 2012 6.828 7.028 6.797 6.967 8,953,193 +0.19(+2.84%)
Jul 18, 2012 6.528 6.840 6.501 6.774 9,482,722 +0.21(+3.17%)
Jul 17, 2012 6.513 6.628 6.443 6.566 7,298,736 +0.12(+1.91%)
Jul 16, 2012 6.528 6.559 6.335 6.443 7,837,330 -0.11(-1.65%)
Jul 13, 2012 6.582 6.628 6.482 6.551 9,176,883 +0.13(+2.04%)
Jul 12, 2012 6.266 6.489 6.212 6.420 7,696,021 -0.01(-0.12%)
Jul 11, 2012 6.451 6.513 6.320 6.428 9,541,737 -0.06(-0.95%)
Jul 10, 2012 6.759 6.774 6.451 6.489 8,120,289 -0.15(-2.20%)
Jul 09, 2012 6.636 6.732 6.597 6.636 6,052,651 -0.07(-1.03%)
Jul 06, 2012 6.720 6.759 6.643 6.705 7,873,767 -0.22(-3.22%)
Jul 05, 2012 6.782 7.059 6.743 6.928 15,184,899 -0.08(-1.10%)
Jul 03, 2012 6.867 7.013 6.851 7.005 7,680,921 +0.14(+2.02%)
Jul 02, 2012 6.805 6.867 6.736 6.867 8,693,835 +0.12(+1.83%)
Jun 29, 2012 6.482 6.782 6.455 6.743 11,391,185 +0.65(+10.75%)
Jun 28, 2012 6.058 6.112 5.904 6.089 10,362,916 -0.02(-0.38%)
Jun 27, 2012 6.051 6.205 6.051 6.112 5,532,150 +0.08(+1.28%)
Jun 26, 2012 6.028 6.104 5.966 6.035 7,367,800 +0.01(+0.13%)
Jun 25, 2012 6.081 6.112 5.981 6.028 7,710,764 -0.17(-2.73%)
Jun 22, 2012 6.389 6.412 6.135 6.197 8,863,782 -0.10(-1.59%)
Jun 21, 2012 6.482 6.513 6.274 6.297 11,817,065 -0.34(-5.10%)
Jun 20, 2012 6.774 6.844 6.613 6.636 12,820,703 -0.20(-2.93%)
Jun 19, 2012 6.528 6.859 6.489 6.836 12,586,279 +0.21(+3.14%)
Jun 18, 2012 6.613 6.674 6.559 6.628 8,439,699 -0.06(-0.92%)
Jun 15, 2012 6.589 6.697 6.551 6.690 9,233,517 +0.16(+2.48%)
Jun 14, 2012 6.382 6.582 6.320 6.528 8,778,679 +0.15(+2.29%)
Jun 13, 2012 6.343 6.489 6.289 6.382 10,623,976 -0.02(-0.24%)
Jun 12, 2012 6.258 6.428 6.243 6.397 10,142,307 +0.17(+2.72%)
Jun 11, 2012 6.497 6.497 6.212 6.228 8,146,269 -0.12(-1.94%)
Jun 08, 2012 6.328 6.366 6.197 6.351 7,532,479 -0.06(-0.96%)
Jun 07, 2012 6.489 6.589 6.382 6.412 9,022,427 +0.07(+1.09%)
Jun 06, 2012 6.151 6.351 6.151 6.343 11,148,669 +0.23(+3.78%)
Jun 05, 2012 6.128 6.289 6.089 6.112 8,486,673 +0.05(+0.76%)
Jun 04, 2012 6.004 6.112 5.981 6.066 9,121,304 +0.13(+2.20%)
Jun 01, 2012 5.858 6.074 5.850 5.935 9,852,414 -0.18(-3.02%)
May 31, 2012 6.043 6.120 5.951 6.120 11,359,089 -0.02(-0.25%)
May 30, 2012 6.112 6.199 6.081 6.135 8,087,464 -0.19(-3.04%)
May 29, 2012 6.389 6.389 6.220 6.328 8,930,493 +0.12(+1.98%)
May 25, 2012 6.104 6.297 6.058 6.205 9,090,918 +0.12(+1.90%)
May 24, 2012 6.174 6.189 5.943 6.089 10,456,453 -0.07(-1.12%)
May 23, 2012 6.058 6.174 5.951 6.158 11,225,578 +0.05(+0.88%)
May 22, 2012 6.212 6.351 6.066 6.104 10,109,139 -0.15(-2.46%)
May 21, 2012 5.935 6.312 5.935 6.258 10,929,338 +0.36(+6.14%)
May 18, 2012 5.966 6.039 5.785 5.897 15,593,626 -0.05(-0.78%)
May 17, 2012 6.120 6.224 5.935 5.943 13,288,312 -0.15(-2.40%)
May 16, 2012 6.320 6.335 6.058 6.089 11,117,913 -0.02(-0.25%)
May 15, 2012 6.274 6.328 6.081 6.104 9,294,257 -0.15(-2.46%)
May 14, 2012 6.251 6.343 6.216 6.258 8,635,634 -0.22(-3.46%)
May 11, 2012 6.360 6.636 6.352 6.483 13,124,474 +0.01(+0.12%)
May 10, 2012 6.421 6.613 6.368 6.475 14,089,630 +0.19(+3.05%)
May 09, 2012 6.207 6.406 6.191 6.283 13,372,733 -0.08(-1.33%)
May 08, 2012 6.498 6.506 6.299 6.368 12,823,531 -0.27(-4.05%)
May 07, 2012 6.475 6.644 6.368 6.636 11,263,674 +0.02(+0.35%)
May 04, 2012 6.882 6.905 6.613 6.613 10,643,002 -0.39(-5.59%)
May 03, 2012 7.051 7.066 6.882 7.004 9,279,424 -0.16(-2.25%)
May 02, 2012 7.158 7.181 7.004 7.166 4,683,271 -0.08(-1.16%)
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.