Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.593 7.599 7.415 7.415 1,296,120 -0.10(-1.39%)
Mar 29, 2012 7.550 7.550 7.378 7.519 1,186,318 -0.09(-1.21%)
Mar 28, 2012 7.489 7.645 7.482 7.611 2,604,914 +0.12(+1.56%)
Mar 27, 2012 7.605 7.605 7.495 7.495 826,734 -0.08(-1.05%)
Mar 26, 2012 7.574 7.630 7.525 7.574 1,173,166 +0.09(+1.23%)
Mar 23, 2012 7.415 7.495 7.378 7.482 1,211,275 +0.06(+0.74%)
Mar 22, 2012 7.489 7.489 7.372 7.427 1,185,595 -0.12(-1.55%)
Mar 21, 2012 7.550 7.624 7.519 7.544 1,051,769 +0.01(+0.16%)
Mar 20, 2012 7.568 7.605 7.489 7.531 958,172 -0.10(-1.37%)
Mar 19, 2012 7.550 7.673 7.433 7.636 965,527 +0.06(+0.73%)
Mar 16, 2012 7.593 7.654 7.495 7.581 1,501,238 +0.01(+0.16%)
Mar 15, 2012 7.476 7.581 7.415 7.568 1,043,869 +0.12(+1.65%)
Mar 14, 2012 7.476 7.544 7.347 7.446 794,920 -0.01(-0.16%)
Mar 13, 2012 7.329 7.458 7.304 7.458 1,902,983 +0.18(+2.53%)
Mar 12, 2012 7.249 7.329 7.200 7.274 709,640 +0.04(+0.59%)
Mar 09, 2012 7.145 7.328 7.133 7.231 1,003,428 +0.09(+1.20%)
Mar 08, 2012 7.083 7.157 7.040 7.145 881,570 +0.10(+1.39%)
Mar 07, 2012 6.991 7.065 6.954 7.047 870,221 +0.07(+1.06%)
Mar 06, 2012 7.053 7.059 6.942 6.973 1,197,328 -0.15(-2.07%)
Mar 05, 2012 7.065 7.188 7.034 7.120 742,357 +0.04(+0.52%)
Mar 02, 2012 7.225 7.255 7.053 7.083 1,513,667 -0.14(-1.87%)
Mar 01, 2012 7.286 7.366 7.212 7.218 1,207,074 -0.02(-0.25%)
Feb 29, 2012 7.335 7.384 7.200 7.237 1,573,647 -0.07(-0.92%)
Feb 28, 2012 7.403 7.403 7.261 7.304 848,282 -0.07(-0.92%)
Feb 27, 2012 7.190 7.421 7.111 7.372 928,592 +0.11(+1.51%)
Feb 24, 2012 7.402 7.402 7.238 7.262 720,311 -0.09(-1.16%)
Feb 23, 2012 7.171 7.372 7.141 7.348 1,148,119 +0.19(+2.63%)
Feb 22, 2012 7.341 7.372 7.159 7.159 1,159,718 -0.23(-3.12%)
Feb 21, 2012 7.439 7.457 7.293 7.390 966,467 -0.05(-0.73%)
Feb 17, 2012 7.414 7.506 7.390 7.445 842,931 +0.04(+0.57%)
Feb 16, 2012 7.238 7.439 7.226 7.402 1,246,669 +0.15(+2.10%)
Feb 15, 2012 7.238 7.296 7.171 7.250 1,219,014 +0.04(+0.51%)
Feb 14, 2012 7.226 7.244 7.098 7.214 861,985 -0.07(-1.00%)
Feb 13, 2012 7.281 7.305 7.202 7.287 785,429 +0.10(+1.44%)
Feb 10, 2012 7.293 7.293 7.165 7.183 964,274 -0.18(-2.39%)
Feb 09, 2012 7.396 7.445 7.293 7.360 654,376 -0.03(-0.41%)
Feb 08, 2012 7.366 7.463 7.262 7.390 779,853 +0.02(+0.33%)
Feb 07, 2012 7.348 7.427 7.305 7.366 618,160 +0.00(+0.00%)
Feb 06, 2012 7.378 7.427 7.335 7.366 676,211 -0.05(-0.74%)
Feb 03, 2012 7.384 7.457 7.354 7.421 1,631,056 +0.14(+1.92%)
Feb 02, 2012 7.293 7.366 7.250 7.281 1,367,933 +0.01(+0.08%)
Feb 01, 2012 7.171 7.335 7.159 7.275 2,015,386 +0.15(+2.13%)
Jan 31, 2012 7.165 7.202 7.053 7.123 1,367,078 +0.02(+0.26%)
Jan 30, 2012 6.953 7.141 6.934 7.104 1,379,307 +0.10(+1.39%)
Jan 27, 2012 6.995 7.068 6.880 7.007 2,287,652 -0.02(-0.35%)
Jan 26, 2012 7.226 7.238 6.928 7.032 3,465,743 -0.16(-2.28%)
Jan 25, 2012 7.190 7.269 7.114 7.196 2,599,077 -0.16(-2.23%)
Jan 24, 2012 7.421 7.475 7.293 7.360 1,835,454 -0.13(-1.78%)
Jan 23, 2012 7.536 7.633 7.463 7.493 1,415,358 -0.06(-0.80%)
Jan 20, 2012 7.414 7.566 7.366 7.554 1,243,085 +0.14(+1.89%)
Jan 19, 2012 7.597 7.597 7.396 7.414 1,390,504 -0.14(-1.85%)
Jan 18, 2012 7.475 7.591 7.451 7.554 1,875,341 +0.04(+0.57%)
Jan 17, 2012 7.530 7.597 7.451 7.512 2,360,476 +0.04(+0.49%)
Jan 13, 2012 7.372 7.500 7.323 7.475 1,491,279 -0.01(-0.16%)
Jan 12, 2012 7.433 7.493 7.341 7.487 1,488,876 +0.07(+0.98%)
Jan 11, 2012 7.414 7.445 7.360 7.414 1,518,922 -0.03(-0.41%)
Jan 10, 2012 7.469 7.493 7.396 7.445 1,871,190 +0.06(+0.82%)
Jan 09, 2012 7.299 7.445 7.269 7.384 1,851,637 +0.09(+1.17%)
Jan 06, 2012 7.214 7.335 7.104 7.299 2,796,699 +0.01(+0.08%)
Jan 05, 2012 7.147 7.414 7.056 7.293 3,471,701 +0.12(+1.61%)
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.