Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 7.415 7.415 7.357 7.383 5,919 -0.03(-0.35%)
Apr 27, 2012 7.383 7.408 7.261 7.408 5,646 +0.04(+0.52%)
Apr 26, 2012 7.408 7.408 7.318 7.370 3,641 -0.04(-0.52%)
Apr 25, 2012 7.376 7.415 7.312 7.408 4,867 +0.05(+0.70%)
Apr 24, 2012 7.363 7.363 7.004 7.357 2,486 -0.01(-0.17%)
Apr 23, 2012 7.222 7.383 7.074 7.370 8,159 +0.03(+0.44%)
Apr 20, 2012 7.132 7.338 6.914 7.338 8,268 +0.22(+3.16%)
Apr 19, 2012 7.081 7.119 7.062 7.113 5,232 -0.04(-0.54%)
Apr 18, 2012 7.177 7.177 7.151 7.151 2,185 -0.03(-0.36%)
Apr 17, 2012 6.895 7.216 6.664 7.177 10,592 -0.05(-0.71%)
Apr 16, 2012 7.171 7.228 7.171 7.228 1,766 +0.04(+0.54%)
Apr 13, 2012 7.171 7.190 7.171 7.190 3,110 +0.03(+0.45%)
Apr 12, 2012 7.087 7.190 6.875 7.158 3,504 +0.08(+1.09%)
Apr 11, 2012 7.107 7.126 7.004 7.081 2,836 -0.04(-0.54%)
Apr 10, 2012 7.010 7.126 6.805 7.119 2,063 +0.15(+2.21%)
Apr 09, 2012 7.151 7.151 6.965 6.965 1,182 -0.24(-3.30%)
Apr 05, 2012 6.856 7.241 6.805 7.203 1,377 -0.21(-2.77%)
Apr 04, 2012 7.318 7.408 7.318 7.408 8,405 +0.06(+0.79%)
Apr 03, 2012 7.338 7.383 7.203 7.350 6,023 -0.06(-0.78%)
Apr 02, 2012 7.312 7.415 7.312 7.408 94,387 +0.08(+1.05%)
Mar 30, 2012 7.209 7.363 7.209 7.331 1,859 -0.01(-0.09%)
Mar 29, 2012 7.222 7.357 7.222 7.338 18,522 +0.07(+0.97%)
Mar 28, 2012 7.254 7.267 7.254 7.267 28,662 -0.02(-0.26%)
Mar 27, 2012 7.306 7.306 7.094 7.286 6,300 -0.03(-0.35%)
Mar 26, 2012 7.145 7.357 7.145 7.312 6,075 +0.15(+2.06%)
Mar 23, 2012 7.113 7.164 7.113 7.164 2,180 +0.06(+0.81%)
Mar 22, 2012 7.113 7.126 6.999 7.107 9,782 -0.08(-1.16%)
Mar 21, 2012 7.068 7.254 6.952 7.190 19,594 +0.13(+1.82%)
Mar 20, 2012 7.151 7.440 7.062 7.062 5,987 -0.10(-1.43%)
Mar 19, 2012 7.087 7.222 6.894 7.164 9,495 +0.10(+1.36%)
Mar 16, 2012 7.049 7.261 7.049 7.068 7,777 +0.04(+0.55%)
Mar 15, 2012 6.997 7.036 6.997 7.029 2,835 +0.03(+0.46%)
Mar 14, 2012 6.901 7.023 6.845 6.997 7,907 +0.07(+1.02%)
Mar 13, 2012 6.908 6.933 6.875 6.927 22,445 +0.02(+0.28%)
Mar 12, 2012 6.901 6.908 6.843 6.908 14,081 -0.02(-0.28%)
Mar 09, 2012 6.856 6.927 6.856 6.927 3,743 +0.10(+1.41%)
Mar 08, 2012 6.734 6.837 6.721 6.830 1,246 +0.03(+0.47%)
Mar 07, 2012 6.741 6.805 6.721 6.798 6,184 +0.05(+0.76%)
Mar 06, 2012 6.741 6.786 6.716 6.747 2,367 -0.04(-0.66%)
Mar 05, 2012 6.671 6.792 6.671 6.792 434 +0.10(+1.54%)
Mar 02, 2012 6.676 6.741 6.676 6.689 2,570 -0.13(-1.88%)
Mar 01, 2012 6.638 6.856 6.631 6.818 5,140 +0.07(+1.05%)
Feb 29, 2012 6.548 6.811 6.509 6.747 31,120 +0.14(+2.14%)
Feb 28, 2012 6.548 6.664 6.548 6.606 14,402 +0.03(+0.39%)
Feb 27, 2012 6.593 6.593 6.580 6.580 2,492 +0.00(+0.00%)
Feb 24, 2012 6.599 6.599 6.472 6.580 4,029 +0.08(+1.18%)
Feb 23, 2012 6.542 6.542 6.503 6.503 934 -0.08(-1.17%)
Feb 22, 2012 6.580 6.631 6.493 6.580 19,840 +0.00(+0.00%)
Feb 21, 2012 6.439 6.714 6.439 6.580 8,707 +0.08(+1.28%)
Feb 17, 2012 6.587 6.612 6.432 6.497 10,413 -0.26(-3.89%)
Feb 16, 2012 6.741 6.869 6.741 6.760 4,712 +0.12(+1.74%)
Feb 15, 2012 6.728 6.728 6.612 6.644 934 -0.21(-3.09%)
Feb 13, 2012 6.741 6.856 6.856 6.856 6,075 +0.10(+1.52%)
Feb 10, 2012 6.773 6.863 6.753 6.753 4,886 -0.02(-0.28%)
Feb 08, 2012 6.773 6.773 6.773 6.773 5,452 +0.00(+0.00%)
Feb 07, 2012 6.685 6.773 6.685 6.773 1,137 +0.08(+1.25%)
Feb 06, 2012 6.683 6.741 6.676 6.689 8,100 +0.01(+0.19%)
Feb 03, 2012 6.657 6.683 6.657 6.676 8,397 +0.02(+0.29%)
Feb 02, 2012 6.657 6.664 6.657 6.657 3,271 +0.00(+0.00%)
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.