Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 7.110 7.230 7.090 7.220 564,525 +0.11(+1.55%)
Apr 27, 2012 7.140 7.180 7.010 7.110 458,535 -0.05(-0.70%)
Apr 26, 2012 7.130 7.230 7.130 7.160 423,502 -0.01(-0.14%)
Apr 25, 2012 7.030 7.190 6.980 7.170 633,652 +0.21(+3.02%)
Apr 24, 2012 6.980 7.110 6.960 6.960 711,895 -0.01(-0.14%)
Apr 23, 2012 6.940 7.010 6.840 6.970 733,543 -0.03(-0.43%)
Apr 20, 2012 7.040 7.080 6.970 7.000 616,709 +0.04(+0.57%)
Apr 19, 2012 7.090 7.120 6.890 6.960 737,375 -0.13(-1.83%)
Apr 18, 2012 7.140 7.200 7.030 7.090 527,700 -0.09(-1.25%)
Apr 17, 2012 7.080 7.220 7.040 7.180 595,092 +0.18(+2.64%)
Apr 16, 2012 7.090 7.120 6.990 6.995 619,901 -0.05(-0.78%)
Apr 13, 2012 7.180 7.220 7.050 7.050 599,146 -0.17(-2.35%)
Apr 12, 2012 7.220 7.300 7.180 7.220 453,568 +0.02(+0.28%)
Apr 11, 2012 7.060 7.220 7.000 7.200 458,942 +0.23(+3.30%)
Apr 10, 2012 7.220 7.270 6.960 6.970 820,504 -0.22(-3.06%)
Apr 09, 2012 7.300 7.360 7.190 7.190 721,863 -0.21(-2.84%)
Apr 05, 2012 7.450 7.560 7.360 7.400 492,573 -0.08(-1.07%)
Apr 04, 2012 7.620 7.669 7.370 7.480 836,189 -0.19(-2.48%)
Apr 03, 2012 7.650 7.735 7.620 7.670 560,403 +0.00(+0.00%)
Apr 02, 2012 7.640 7.700 7.570 7.670 549,078 -0.01(-0.13%)
Mar 30, 2012 7.790 7.790 7.650 7.680 382,340 -0.04(-0.52%)
Mar 29, 2012 7.780 7.830 7.700 7.720 414,654 -0.12(-1.53%)
Mar 28, 2012 7.830 7.960 7.730 7.840 472,570 +0.01(+0.13%)
Mar 27, 2012 7.990 8.050 7.830 7.830 812,181 -0.17(-2.12%)
Mar 26, 2012 7.560 8.000 7.560 8.000 875,476 +0.51(+6.81%)
Mar 23, 2012 7.520 7.580 7.400 7.490 548,417 -0.05(-0.66%)
Mar 22, 2012 7.660 7.950 7.420 7.540 1,572,065 -0.51(-6.34%)
Mar 21, 2012 7.820 8.060 7.740 8.050 1,367,422 +0.24(+3.07%)
Mar 20, 2012 7.870 7.925 7.760 7.810 429,105 -0.14(-1.76%)
Mar 19, 2012 8.010 8.080 7.820 7.950 577,534 -0.05(-0.62%)
Mar 16, 2012 7.900 8.200 7.890 8.000 1,470,524 +0.14(+1.78%)
Mar 15, 2012 7.780 7.880 7.661 7.860 497,449 +0.10(+1.29%)
Mar 14, 2012 7.570 7.800 7.570 7.760 821,616 +0.16(+2.11%)
Mar 13, 2012 7.390 7.600 7.310 7.600 1,074,216 +0.30(+4.11%)
Mar 12, 2012 7.310 7.380 7.260 7.300 735,949 +0.01(+0.14%)
Mar 09, 2012 7.480 7.590 7.260 7.290 1,491,237 -0.14(-1.88%)
Mar 08, 2012 8.040 8.050 6.850 7.430 2,157,406 -0.54(-6.78%)
Mar 07, 2012 7.940 8.030 7.900 7.970 366,010 +0.07(+0.89%)
Mar 06, 2012 7.950 8.060 7.880 7.900 545,758 -0.15(-1.86%)
Mar 05, 2012 8.040 8.070 7.920 8.050 507,369 -0.02(-0.25%)
Mar 02, 2012 8.200 8.210 8.050 8.070 563,549 -0.12(-1.47%)
Mar 01, 2012 8.300 8.450 8.190 8.190 889,985 -0.07(-0.85%)
Feb 29, 2012 8.130 8.410 8.030 8.260 984,689 +0.14(+1.72%)
Feb 28, 2012 8.100 8.450 8.060 8.120 2,120,961 +0.18(+2.27%)
Feb 27, 2012 7.640 7.980 7.580 7.940 753,771 +0.25(+3.25%)
Feb 24, 2012 7.960 8.000 7.650 7.690 393,307 -0.27(-3.39%)
Feb 23, 2012 7.650 8.000 7.650 7.960 843,465 +0.31(+4.05%)
Feb 22, 2012 7.910 7.920 7.650 7.650 642,822 -0.26(-3.29%)
Feb 21, 2012 8.000 8.100 7.880 7.910 425,009 -0.07(-0.88%)
Feb 17, 2012 7.980 8.050 7.870 7.980 529,988 +0.04(+0.50%)
Feb 16, 2012 7.870 7.950 7.800 7.940 547,108 +0.06(+0.76%)
Feb 15, 2012 7.730 7.950 7.640 7.880 729,827 +0.16(+2.07%)
Feb 14, 2012 7.810 7.810 7.540 7.720 335,348 -0.10(-1.28%)
Feb 13, 2012 7.840 7.980 7.751 7.820 426,571 +0.04(+0.51%)
Feb 10, 2012 7.730 7.840 7.620 7.780 327,308 -0.05(-0.64%)
Feb 09, 2012 7.920 7.960 7.790 7.830 366,631 -0.08(-1.01%)
Feb 08, 2012 8.000 8.040 7.690 7.910 613,577 -0.05(-0.63%)
Feb 07, 2012 7.810 8.400 7.710 7.960 2,310,664 +0.15(+1.92%)
Feb 06, 2012 7.520 7.840 7.440 7.810 875,996 +0.28(+3.72%)
Feb 03, 2012 7.560 7.580 7.430 7.530 871,036 +0.11(+1.48%)
Feb 02, 2012 7.170 7.440 7.010 7.420 982,733 +0.29(+4.07%)
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.