Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 7.823 7.892 7.761 7.862 108,983 +0.07(+0.90%)
Sep 27, 2012 7.785 7.792 7.722 7.792 192,720 +0.08(+1.08%)
Sep 26, 2012 7.871 7.873 7.691 7.708 219,370 -0.14(-1.73%)
Sep 25, 2012 7.787 7.886 7.787 7.844 221,777 +0.04(+0.53%)
Sep 24, 2012 7.678 7.836 7.678 7.803 226,162 +0.10(+1.27%)
Sep 21, 2012 7.711 7.828 7.684 7.705 248,764 -0.01(-0.10%)
Sep 20, 2012 7.787 7.792 7.678 7.713 190,528 -0.10(-1.26%)
Sep 19, 2012 8.002 8.027 7.799 7.812 393,838 -0.18(-2.22%)
Sep 18, 2012 7.987 8.020 7.930 7.989 209,387 +0.05(+0.69%)
Sep 17, 2012 7.895 8.035 7.882 7.934 294,610 +0.06(+0.78%)
Sep 14, 2012 7.842 7.888 7.820 7.873 195,424 +0.10(+1.30%)
Sep 13, 2012 7.667 7.827 7.667 7.772 196,787 +0.07(+0.91%)
Sep 12, 2012 7.722 7.739 7.638 7.702 212,487 +0.04(+0.46%)
Sep 11, 2012 7.678 7.759 7.636 7.667 353,394 +0.04(+0.49%)
Sep 10, 2012 7.382 7.656 7.373 7.629 422,913 +0.29(+3.98%)
Sep 07, 2012 7.318 7.344 7.237 7.338 208,384 +0.05(+0.75%)
Sep 06, 2012 7.243 7.408 7.232 7.283 216,972 +0.07(+0.97%)
Sep 05, 2012 7.158 7.239 6.949 7.213 774,402 +0.08(+1.14%)
Sep 04, 2012 7.428 7.430 7.129 7.132 632,305 -0.27(-3.59%)
Aug 31, 2012 7.425 7.432 7.349 7.397 250,036 +0.04(+0.54%)
Aug 30, 2012 7.487 7.509 7.357 7.357 486,529 -0.12(-1.58%)
Aug 29, 2012 7.520 7.531 7.425 7.476 231,218 +0.02(+0.24%)
Aug 27, 2012 7.570 7.605 7.458 7.458 256,569 -0.10(-1.33%)
Aug 24, 2012 7.493 7.612 7.493 7.559 240,504 +0.04(+0.47%)
Aug 23, 2012 7.774 7.774 7.513 7.524 309,946 -0.19(-2.45%)
Aug 22, 2012 7.820 7.864 7.689 7.713 217,424 -0.08(-1.01%)
Aug 21, 2012 7.996 8.000 7.787 7.792 296,589 -0.19(-2.42%)
Aug 20, 2012 7.987 7.996 7.934 7.985 249,202 +0.03(+0.36%)
Aug 17, 2012 7.991 7.996 7.906 7.956 134,342 +0.00(+0.00%)
Aug 16, 2012 7.877 7.985 7.867 7.956 220,546 +0.09(+1.14%)
Aug 15, 2012 7.805 7.980 7.779 7.866 216,512 +0.07(+0.84%)
Aug 14, 2012 7.875 7.886 7.768 7.801 159,014 +0.01(+0.11%)
Aug 13, 2012 7.818 7.893 7.746 7.792 283,268 -0.03(-0.34%)
Aug 10, 2012 7.706 7.874 7.689 7.818 196,276 +0.01(+0.17%)
Aug 09, 2012 7.678 7.844 7.625 7.805 243,317 +0.11(+1.37%)
Aug 08, 2012 7.803 7.825 7.700 7.700 150,279 -0.05(-0.65%)
Aug 07, 2012 7.654 7.838 7.617 7.750 233,470 +0.14(+1.90%)
Aug 06, 2012 7.623 7.785 7.557 7.605 228,952 -0.01(-0.17%)
Aug 03, 2012 7.430 7.623 7.388 7.619 265,303 +0.29(+3.98%)
Aug 02, 2012 7.447 7.511 7.265 7.327 331,098 -0.15(-2.02%)
Aug 01, 2012 7.836 7.897 7.255 7.478 475,342 -0.22(-2.88%)
Jul 31, 2012 7.945 8.005 7.700 7.700 336,924 -0.30(-3.73%)
Jul 30, 2012 7.945 8.029 7.851 7.998 159,834 +0.06(+0.80%)
Jul 27, 2012 8.031 8.031 7.833 7.934 178,055 -0.04(-0.50%)
Jul 26, 2012 8.018 8.029 7.897 7.974 248,833 +0.09(+1.11%)
Jul 25, 2012 8.029 8.029 7.762 7.886 229,764 +0.00(+0.06%)
Jul 24, 2012 8.029 8.037 7.852 7.882 248,108 -0.14(-1.80%)
Jul 23, 2012 7.994 8.079 7.919 8.027 135,528 -0.09(-1.08%)
Jul 20, 2012 8.079 8.182 8.055 8.114 243,604 +0.02(+0.22%)
Jul 19, 2012 8.024 8.105 7.998 8.097 134,935 +0.06(+0.74%)
Jul 18, 2012 8.075 8.092 7.952 8.037 175,183 -0.01(-0.08%)
Jul 17, 2012 7.976 8.079 7.897 8.044 212,765 +0.02(+0.27%)
Jul 16, 2012 7.893 8.059 7.873 8.022 182,609 +0.10(+1.27%)
Jul 13, 2012 7.851 7.991 7.816 7.921 288,274 +0.05(+0.67%)
Jul 12, 2012 7.781 7.928 7.581 7.869 544,396 -0.19(-2.39%)
Jul 11, 2012 8.083 8.162 7.995 8.062 537,963 +0.07(+0.94%)
Jul 10, 2012 7.961 8.032 7.912 7.987 507,327 +0.03(+0.43%)
Jul 09, 2012 7.886 7.980 7.863 7.953 606,473 +0.11(+1.35%)
Jul 06, 2012 7.963 8.019 7.760 7.847 670,270 -0.01(-0.18%)
Jul 05, 2012 7.822 8.019 7.784 7.861 605,079 +0.10(+1.24%)
Jul 03, 2012 7.377 7.816 7.377 7.764 307,478 +0.41(+5.64%)
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.