Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 7.016 7.016 6.876 6.937 7,829,688 -0.14(-1.99%)
Jul 30, 2012 7.099 7.169 7.001 7.077 4,817,726 -0.03(-0.39%)
Jul 27, 2012 7.160 7.181 7.068 7.105 7,759,230 +0.01(+0.17%)
Jul 26, 2012 7.111 7.123 7.038 7.093 5,323,492 +0.10(+1.49%)
Jul 25, 2012 6.967 7.103 6.854 6.989 9,958,972 +0.32(+4.76%)
Jul 24, 2012 6.757 6.808 6.640 6.671 5,232,356 -0.10(-1.44%)
Jul 23, 2012 6.738 6.796 6.695 6.769 2,615,448 -0.07(-0.98%)
Jul 20, 2012 6.894 6.900 6.769 6.836 3,146,761 -0.13(-1.93%)
Jul 19, 2012 7.004 7.038 6.912 6.970 3,314,511 -0.03(-0.39%)
Jul 18, 2012 6.931 7.022 6.915 6.998 2,734,534 +0.04(+0.62%)
Jul 17, 2012 6.970 6.970 6.851 6.955 2,709,837 +0.08(+1.11%)
Jul 16, 2012 6.885 6.958 6.827 6.879 3,266,213 -0.02(-0.22%)
Jul 13, 2012 6.738 6.934 6.726 6.894 4,332,076 +0.16(+2.36%)
Jul 12, 2012 6.689 6.757 6.605 6.735 3,301,349 -0.02(-0.27%)
Jul 11, 2012 6.625 6.778 6.616 6.753 4,078,233 +0.13(+2.03%)
Jul 10, 2012 6.708 6.784 6.595 6.619 3,993,101 -0.06(-0.87%)
Jul 09, 2012 6.750 6.787 6.646 6.677 4,595,544 -0.11(-1.67%)
Jul 06, 2012 6.830 6.842 6.741 6.790 3,331,318 -0.10(-1.46%)
Jul 05, 2012 6.925 6.980 6.876 6.891 3,588,761 -0.06(-0.92%)
Jul 03, 2012 6.983 7.004 6.940 6.955 1,670,798 -0.04(-0.57%)
Jul 02, 2012 6.961 7.003 6.891 6.995 5,546,159 +0.07(+0.97%)
Jun 29, 2012 6.808 6.946 6.769 6.928 7,837,312 +0.25(+3.71%)
Jun 28, 2012 6.561 6.683 6.527 6.680 3,666,889 +0.07(+1.11%)
Jun 27, 2012 6.533 6.622 6.475 6.607 4,536,824 +0.10(+1.55%)
Jun 26, 2012 6.524 6.543 6.433 6.506 5,305,883 +0.02(+0.24%)
Jun 25, 2012 6.552 6.598 6.472 6.491 4,471,706 -0.16(-2.43%)
Jun 22, 2012 6.595 6.671 6.570 6.653 8,064,764 +0.07(+1.02%)
Jun 21, 2012 6.827 6.833 6.573 6.585 5,343,614 -0.21(-3.10%)
Jun 20, 2012 6.769 6.876 6.729 6.796 7,078,155 +0.03(+0.41%)
Jun 19, 2012 6.668 6.784 6.650 6.769 6,409,254 +0.14(+2.17%)
Jun 18, 2012 6.552 6.656 6.518 6.625 5,787,963 +0.06(+0.93%)
Jun 15, 2012 6.500 6.570 6.426 6.564 6,628,030 +0.06(+0.99%)
Jun 14, 2012 6.533 6.582 6.475 6.500 8,413,690 -0.02(-0.28%)
Jun 13, 2012 6.555 6.598 6.491 6.518 7,898,722 -0.12(-1.80%)
Jun 12, 2012 6.585 6.648 6.494 6.637 8,365,196 +0.09(+1.31%)
Jun 11, 2012 6.760 6.782 6.543 6.552 9,346,330 -0.21(-3.07%)
Jun 08, 2012 6.775 6.790 6.677 6.760 9,044,092 +0.00(+0.05%)
Jun 07, 2012 6.781 6.842 6.723 6.757 9,560,947 -0.04(-0.56%)
Jun 06, 2012 6.708 6.830 6.665 6.795 10,983,773 +0.11(+1.72%)
Jun 05, 2012 6.530 6.714 6.518 6.680 6,861,637 +0.14(+2.20%)
Jun 04, 2012 6.524 6.598 6.494 6.536 6,040,471 +0.00(+0.05%)
Jun 01, 2012 6.567 6.595 6.515 6.533 8,525,177 -0.15(-2.29%)
May 31, 2012 6.686 6.732 6.596 6.686 7,352,513 +0.02(+0.32%)
May 30, 2012 6.738 6.740 6.650 6.665 9,108,083 -0.13(-1.85%)
May 29, 2012 6.808 6.903 6.705 6.790 7,730,649 +0.05(+0.73%)
May 25, 2012 6.674 6.793 6.628 6.741 9,655,297 +0.08(+1.19%)
May 24, 2012 6.689 6.702 6.588 6.662 10,032,762 -0.00(-0.05%)
May 23, 2012 6.662 6.711 6.564 6.665 25,955,216 -0.16(-2.28%)
May 22, 2012 6.958 7.019 6.781 6.821 13,379,777 -0.14(-2.02%)
May 21, 2012 6.601 7.019 6.595 6.961 25,890,962 +0.24(+3.59%)
May 18, 2012 7.071 7.197 6.698 6.720 35,169,516 -0.31(-4.39%)
May 17, 2012 7.056 7.145 7.028 7.028 8,884,614 -0.04(-0.50%)
May 16, 2012 7.291 7.307 7.062 7.064 7,707,683 -0.17(-2.39%)
May 15, 2012 7.175 7.280 7.157 7.236 9,531,489 +0.04(+0.51%)
May 14, 2012 7.071 7.235 7.028 7.200 10,995,717 +0.06(+0.86%)
May 11, 2012 7.157 7.233 7.090 7.138 6,636,561 -0.11(-1.56%)
May 10, 2012 7.395 7.404 7.218 7.252 9,902,442 -0.10(-1.37%)
May 09, 2012 7.138 7.371 7.123 7.352 16,323,853 +0.13(+1.73%)
May 08, 2012 7.099 7.236 7.053 7.227 11,431,310 +0.06(+0.90%)
May 07, 2012 7.175 7.236 7.119 7.163 8,690,954 -0.07(-0.97%)
May 04, 2012 7.187 7.305 7.187 7.233 10,143,457 +0.00(+0.00%)
May 03, 2012 7.371 7.385 7.100 7.233 12,573,645 -0.13(-1.74%)
May 02, 2012 7.432 7.432 7.334 7.362 6,303,408 -0.11(-1.43%)
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.