Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 7.898 7.948 7.837 7.880 99,257 +0.02(+0.31%)
Feb 27, 2013 7.830 7.923 7.806 7.855 70,701 +0.03(+0.39%)
Feb 26, 2013 7.781 7.874 7.781 7.824 72,896 +0.06(+0.80%)
Feb 25, 2013 7.849 7.898 7.744 7.762 139,651 -0.07(-0.95%)
Feb 22, 2013 7.855 7.868 7.775 7.837 83,689 +0.02(+0.24%)
Feb 21, 2013 7.787 7.858 7.787 7.818 59,045 +0.01(+0.08%)
Feb 20, 2013 7.868 7.905 7.765 7.812 230,125 -0.07(-0.86%)
Feb 19, 2013 7.849 7.880 7.826 7.880 196,671 +0.02(+0.31%)
Feb 15, 2013 7.855 7.879 7.819 7.855 108,462 +0.03(+0.39%)
Feb 14, 2013 7.762 7.837 7.738 7.824 90,356 +0.04(+0.56%)
Feb 13, 2013 7.602 7.812 7.602 7.781 389,459 +0.22(+2.86%)
Feb 12, 2013 7.577 7.602 7.565 7.565 113,813 -0.02(-0.33%)
Feb 11, 2013 7.552 7.596 7.552 7.589 74,452 +0.02(+0.24%)
Feb 08, 2013 7.552 7.608 7.552 7.571 106,484 +0.01(+0.16%)
Feb 07, 2013 7.552 7.571 7.546 7.559 75,701 +0.01(+0.08%)
Feb 06, 2013 7.491 7.596 7.460 7.552 116,667 +0.10(+1.33%)
Feb 04, 2013 7.515 7.552 7.453 7.453 159,710 -0.06(-0.82%)
Feb 01, 2013 7.565 7.583 7.509 7.515 119,911 -0.01(-0.08%)
Jan 31, 2013 7.521 7.546 7.478 7.521 143,138 +0.03(+0.41%)
Jan 30, 2013 7.515 7.571 7.466 7.491 168,760 -0.04(-0.57%)
Jan 29, 2013 7.453 7.559 7.447 7.534 137,431 +0.07(+0.99%)
Jan 28, 2013 7.453 7.509 7.385 7.460 115,583 -0.01(-0.08%)
Jan 25, 2013 7.503 7.546 7.429 7.466 304,462 -0.04(-0.49%)
Jan 24, 2013 7.453 7.546 7.453 7.503 158,904 +0.04(+0.50%)
Jan 23, 2013 7.509 7.546 7.450 7.466 186,942 -0.04(-0.58%)
Jan 22, 2013 7.503 7.546 7.497 7.509 71,321 -0.01(-0.16%)
Jan 18, 2013 7.509 7.528 7.503 7.521 67,475 +0.03(+0.41%)
Jan 17, 2013 7.540 7.540 7.466 7.491 185,162 -0.02(-0.25%)
Jan 16, 2013 7.528 7.546 7.484 7.509 69,284 -0.04(-0.49%)
Jan 15, 2013 7.466 7.571 7.466 7.546 175,754 +0.05(+0.66%)
Jan 14, 2013 7.614 7.664 7.484 7.497 139,305 -0.15(-1.94%)
Jan 11, 2013 7.664 7.664 7.602 7.645 85,550 -0.01(-0.16%)
Jan 10, 2013 7.633 7.688 7.589 7.657 220,212 +0.02(+0.32%)
Jan 09, 2013 7.602 7.633 7.559 7.633 48,337 +0.05(+0.65%)
Jan 08, 2013 7.484 7.602 7.484 7.583 152,356 +0.07(+0.99%)
Jan 07, 2013 7.552 7.571 7.497 7.509 144,928 -0.07(-0.98%)
Jan 04, 2013 7.559 7.627 7.509 7.583 319,069 +0.06(+0.82%)
Jan 03, 2013 7.423 7.571 7.423 7.521 261,286 +0.12(+1.59%)
Jan 02, 2013 7.509 7.534 7.317 7.404 318,407 -0.11(-1.40%)
Dec 31, 2012 7.509 7.571 7.429 7.509 293,865 +0.02(+0.25%)
Dec 28, 2012 7.317 7.497 7.317 7.491 170,292 +0.13(+1.76%)
Dec 27, 2012 7.311 7.410 7.293 7.361 158,404 +0.08(+1.06%)
Dec 26, 2012 7.259 7.326 7.235 7.284 156,008 +0.02(+0.34%)
Dec 24, 2012 7.216 7.265 7.210 7.259 107,280 +0.03(+0.42%)
Dec 21, 2012 7.216 7.253 7.186 7.229 505,978 -0.01(-0.17%)
Dec 20, 2012 7.167 7.259 7.137 7.241 407,445 +0.05(+0.68%)
Dec 19, 2012 7.247 7.259 7.143 7.192 326,298 -0.05(-0.68%)
Dec 18, 2012 7.247 7.253 7.161 7.241 196,525 +0.01(+0.17%)
Dec 17, 2012 7.180 7.259 7.180 7.229 260,243 +0.04(+0.60%)
Dec 14, 2012 7.149 7.229 7.149 7.186 125,986 +0.01(+0.17%)
Dec 13, 2012 7.167 7.259 7.149 7.174 139,873 +0.00(+0.00%)
Dec 12, 2012 7.167 7.253 7.131 7.174 156,797 -0.01(-0.09%)
Dec 11, 2012 7.149 7.180 7.100 7.180 150,319 +0.06(+0.86%)
Dec 10, 2012 7.119 7.137 7.088 7.119 66,685 -0.02(-0.26%)
Dec 07, 2012 7.222 7.222 7.107 7.137 85,756 -0.04(-0.51%)
Dec 06, 2012 7.150 7.213 7.143 7.174 71,380 +0.01(+0.17%)
Dec 05, 2012 7.210 7.222 7.143 7.161 66,206 -0.04(-0.51%)
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.