Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 7.464 7.482 7.267 7.402 36,316 -0.08(-1.08%)
Oct 26, 2012 7.652 7.482 7.482 7.482 25,729 -0.16(-2.11%)
Oct 25, 2012 7.410 7.688 7.410 7.643 85,558 +0.30(+4.14%)
Oct 24, 2012 7.214 7.589 7.205 7.339 77,756 +0.19(+2.63%)
Oct 23, 2012 7.151 7.232 6.883 7.151 84,566 -0.15(-2.08%)
Oct 19, 2012 7.419 7.473 7.214 7.303 72,227 -0.18(-2.39%)
Oct 18, 2012 7.813 7.813 7.482 7.482 53,665 -0.33(-4.23%)
Oct 17, 2012 7.580 7.822 7.375 7.813 33,199 +0.24(+3.19%)
Oct 16, 2012 7.679 7.679 7.545 7.571 42,094 -0.06(-0.82%)
Oct 15, 2012 7.688 7.759 7.607 7.634 48,045 -0.05(-0.70%)
Oct 12, 2012 7.884 7.929 7.670 7.688 26,228 -0.20(-2.49%)
Oct 11, 2012 7.974 7.983 7.813 7.884 31,799 +0.01(+0.11%)
Oct 10, 2012 7.777 7.920 7.697 7.875 78,947 +0.13(+1.73%)
Oct 09, 2012 7.831 7.840 7.607 7.741 49,311 -0.05(-0.69%)
Oct 08, 2012 7.750 7.973 7.634 7.795 71,293 -0.03(-0.34%)
Oct 05, 2012 8.152 8.152 7.768 7.822 53,406 -0.26(-3.21%)
Oct 04, 2012 8.000 8.108 7.795 8.081 47,844 +0.07(+0.89%)
Oct 03, 2012 7.893 8.269 7.866 8.009 102,951 +0.11(+1.36%)
Oct 02, 2012 7.929 7.929 7.688 7.902 73,147 +0.04(+0.57%)
Oct 01, 2012 7.679 7.991 7.652 7.857 79,357 +0.27(+3.53%)
Sep 28, 2012 7.840 7.974 7.589 7.589 118,210 -0.31(-3.96%)
Sep 27, 2012 8.063 8.081 7.822 7.902 53,071 -0.13(-1.56%)
Sep 26, 2012 8.045 8.099 7.822 8.027 81,194 +0.00(+0.00%)
Sep 25, 2012 8.072 8.313 7.956 8.027 88,250 +0.04(+0.45%)
Sep 24, 2012 7.875 8.143 7.670 7.991 70,857 +0.10(+1.25%)
Sep 21, 2012 7.598 8.152 7.598 7.893 161,964 +0.43(+5.75%)
Sep 20, 2012 7.643 7.848 7.464 7.464 49,912 -0.25(-3.24%)
Sep 19, 2012 7.857 8.018 7.652 7.714 64,706 -0.09(-1.15%)
Sep 18, 2012 7.464 7.893 7.464 7.804 89,066 +0.37(+4.93%)
Sep 17, 2012 7.947 7.983 7.393 7.437 141,721 -0.54(-6.73%)
Sep 14, 2012 7.312 8.036 7.303 7.974 210,498 +0.72(+9.99%)
Sep 13, 2012 7.348 7.500 7.187 7.250 122,897 -0.10(-1.34%)
Sep 12, 2012 7.875 7.875 7.294 7.348 131,015 -0.41(-5.30%)
Sep 11, 2012 7.643 7.857 7.432 7.759 69,306 +0.16(+2.12%)
Sep 10, 2012 7.643 7.670 7.518 7.598 61,092 -0.14(-1.85%)
Sep 07, 2012 7.804 7.813 7.589 7.741 111,454 -0.02(-0.23%)
Sep 06, 2012 7.393 7.840 7.339 7.759 103,422 +0.42(+5.72%)
Sep 05, 2012 7.500 7.589 7.241 7.339 100,593 -0.12(-1.56%)
Sep 04, 2012 7.500 7.777 7.214 7.455 136,917 -0.08(-1.07%)
Aug 31, 2012 7.500 7.571 7.303 7.536 40,666 +0.13(+1.81%)
Aug 30, 2012 7.500 7.607 7.334 7.402 56,383 -0.17(-2.24%)
Aug 29, 2012 7.491 7.688 7.433 7.571 118,222 +0.12(+1.56%)
Aug 27, 2012 7.598 7.598 7.419 7.455 68,231 -0.12(-1.53%)
Aug 24, 2012 7.661 7.741 7.527 7.571 51,903 -0.13(-1.74%)
Aug 23, 2012 7.866 7.902 7.617 7.705 60,975 -0.14(-1.82%)
Aug 22, 2012 7.983 8.054 7.804 7.848 54,107 -0.22(-2.77%)
Aug 21, 2012 8.063 8.349 8.036 8.072 60,100 +0.04(+0.44%)
Aug 20, 2012 8.367 8.367 7.974 8.036 43,391 -0.35(-4.16%)
Aug 17, 2012 8.117 8.394 8.018 8.385 65,275 +0.23(+2.85%)
Aug 16, 2012 7.768 8.188 7.742 8.152 75,990 +0.40(+5.19%)
Aug 15, 2012 7.545 7.795 7.545 7.750 64,858 +0.21(+2.85%)
Aug 14, 2012 7.750 7.875 7.509 7.536 58,301 -0.15(-1.98%)
Aug 13, 2012 7.866 7.911 7.616 7.688 120,501 -0.23(-2.93%)
Aug 10, 2012 7.768 7.991 7.759 7.920 76,823 +0.13(+1.72%)
Aug 09, 2012 7.831 7.902 7.616 7.786 88,216 -0.05(-0.68%)
Aug 08, 2012 7.553 8.000 7.455 7.840 150,332 +0.27(+3.54%)
Aug 07, 2012 7.983 7.991 7.303 7.571 346,222 -0.40(-5.04%)
Aug 06, 2012 8.251 8.295 7.848 7.974 426,947 -0.22(-2.73%)
Aug 03, 2012 8.170 8.447 8.117 8.197 344,602 +0.19(+2.34%)
Aug 02, 2012 7.857 8.176 7.745 8.009 110,769 +0.13(+1.70%)
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.