Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 8.851 9.000 8.580 8.760 0 -0.09(-1.02%)
Apr 29, 2013 8.880 8.960 8.814 8.850 14,764 -0.02(-0.23%)
Apr 26, 2013 8.920 8.980 8.870 8.870 3,070 -0.07(-0.78%)
Apr 25, 2013 8.910 8.950 8.855 8.940 13,368 -0.01(-0.11%)
Apr 24, 2013 8.550 8.950 8.550 8.950 0 +0.44(+5.17%)
Apr 23, 2013 8.530 8.675 8.510 8.510 16,949 -0.08(-0.93%)
Apr 22, 2013 8.490 8.700 8.490 8.590 11,372 +0.10(+1.18%)
Apr 19, 2013 8.260 8.490 8.130 8.490 246,671 +0.10(+1.19%)
Apr 18, 2013 8.660 9.060 8.090 8.390 776,154 -0.35(-4.00%)
Apr 17, 2013 9.190 9.190 8.687 8.740 53,000 -0.04(-0.46%)
Apr 16, 2013 8.620 9.200 8.620 8.780 52,183 +0.12(+1.39%)
Apr 15, 2013 8.620 8.720 8.431 8.660 18,400 +0.07(+0.81%)
Apr 12, 2013 8.300 8.710 8.300 8.590 10,553 +0.03(+0.35%)
Apr 11, 2013 8.570 8.690 8.310 8.560 16,041 -0.12(-1.38%)
Apr 10, 2013 8.780 8.780 8.580 8.680 53,444 +0.05(+0.58%)
Apr 09, 2013 8.470 8.700 8.460 8.630 12,887 +0.10(+1.17%)
Apr 08, 2013 8.730 8.730 8.410 8.530 30,666 -0.22(-2.51%)
Apr 05, 2013 8.620 8.790 8.600 8.750 18,000 +0.12(+1.39%)
Apr 04, 2013 8.600 8.680 8.360 8.630 26,561 +0.04(+0.47%)
Apr 03, 2013 8.510 8.880 8.320 8.590 63,391 +0.03(+0.35%)
Apr 02, 2013 8.370 8.840 8.250 8.560 35,178 +0.35(+4.26%)
Apr 01, 2013 8.420 8.610 7.910 8.210 472,822 -0.36(-4.20%)
Mar 28, 2013 8.020 9.030 8.000 8.570 485,628 +0.44(+5.41%)
Mar 27, 2013 8.281 8.350 8.000 8.130 17,860 -0.12(-1.45%)
Mar 26, 2013 8.230 8.710 7.900 8.250 255,433 -0.06(-0.72%)
Mar 25, 2013 8.390 8.470 7.510 8.310 52,818 -0.08(-0.95%)
Mar 22, 2013 8.250 8.390 8.130 8.390 26,470 +0.18(+2.19%)
Mar 21, 2013 8.147 8.220 8.000 8.210 9,096 -0.07(-0.85%)
Mar 20, 2013 8.160 8.300 8.160 8.280 5,183 +0.25(+3.11%)
Mar 19, 2013 8.330 8.620 7.960 8.030 140,378 -0.30(-3.60%)
Mar 18, 2013 8.280 8.360 8.060 8.330 160,535 +0.10(+1.22%)
Mar 15, 2013 8.410 8.783 8.100 8.230 159,992 -0.50(-5.73%)
Mar 14, 2013 9.500 9.500 8.010 8.730 131,568 -0.07(-0.80%)
Mar 13, 2013 8.580 8.950 8.580 8.800 94,552 +0.05(+0.57%)
Mar 12, 2013 8.780 8.800 8.610 8.750 21,300 -0.03(-0.34%)
Mar 11, 2013 8.820 8.850 8.560 8.780 36,379 +0.03(+0.34%)
Mar 08, 2013 8.870 8.870 8.560 8.750 37,833 -0.01(-0.11%)
Mar 07, 2013 8.500 9.010 8.430 8.760 175,637 +0.32(+3.79%)
Mar 06, 2013 7.690 8.690 7.570 8.440 201,298 +0.84(+11.05%)
Mar 05, 2013 7.750 7.750 7.540 7.600 212,682 -0.15(-1.94%)
Mar 04, 2013 7.760 7.925 7.571 7.750 356,337 +0.05(+0.65%)
Mar 01, 2013 7.790 7.790 7.500 7.700 23,461 -0.04(-0.52%)
Feb 28, 2013 7.610 7.860 7.500 7.740 24,577 +0.05(+0.65%)
Feb 27, 2013 7.710 7.795 7.561 7.690 18,528 -0.02(-0.26%)
Feb 26, 2013 7.700 7.880 7.620 7.710 13,755 -0.26(-3.26%)
Feb 22, 2013 8.160 8.160 7.787 7.970 30,852 -0.09(-1.12%)
Feb 21, 2013 7.990 8.060 7.660 8.060 48,887 +0.07(+0.84%)
Feb 20, 2013 8.000 8.070 7.990 7.993 20,773 -0.01(-0.09%)
Feb 19, 2013 8.080 8.240 7.950 8.000 38,566 -0.04(-0.50%)
Feb 15, 2013 8.020 8.049 7.880 8.040 5,278 -0.04(-0.50%)
Feb 14, 2013 8.150 8.230 8.066 8.080 6,519 -0.06(-0.74%)
Feb 13, 2013 8.170 8.170 8.140 8.140 8,637 -0.11(-1.33%)
Feb 12, 2013 8.170 8.250 8.100 8.250 10,502 +0.12(+1.47%)
Feb 11, 2013 7.950 8.220 7.950 8.130 11,834 +0.23(+2.91%)
Feb 08, 2013 7.850 7.940 7.811 7.900 8,680 +0.04(+0.51%)
Feb 07, 2013 7.860 7.860 7.750 7.860 8,047 +0.00(+0.06%)
Feb 06, 2013 7.740 8.140 7.710 7.855 11,500 +0.14(+1.75%)
Feb 04, 2013 7.960 8.490 7.620 7.720 20,165 -0.31(-3.86%)
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.