Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 7.652 7.715 7.570 7.652 288,378 +0.02(+0.25%)
Dec 28, 2012 7.457 7.639 7.457 7.633 167,112 +0.13(+1.76%)
Dec 27, 2012 7.450 7.551 7.432 7.501 155,446 +0.08(+1.06%)
Dec 26, 2012 7.397 7.466 7.372 7.422 153,095 +0.02(+0.34%)
Dec 24, 2012 7.354 7.403 7.347 7.397 105,277 +0.03(+0.42%)
Dec 21, 2012 7.354 7.391 7.322 7.366 496,531 -0.01(-0.17%)
Dec 20, 2012 7.304 7.397 7.273 7.378 399,837 +0.05(+0.68%)
Dec 19, 2012 7.385 7.397 7.279 7.329 320,206 -0.05(-0.68%)
Dec 18, 2012 7.385 7.391 7.298 7.378 192,855 +0.01(+0.17%)
Dec 17, 2012 7.316 7.397 7.316 7.366 255,384 +0.04(+0.60%)
Dec 14, 2012 7.285 7.366 7.285 7.322 123,634 +0.01(+0.17%)
Dec 13, 2012 7.304 7.397 7.285 7.310 137,261 +0.00(+0.00%)
Dec 12, 2012 7.304 7.391 7.266 7.310 153,869 -0.01(-0.09%)
Dec 11, 2012 7.285 7.316 7.235 7.316 147,512 +0.06(+0.86%)
Dec 10, 2012 7.254 7.273 7.223 7.254 65,440 -0.02(-0.26%)
Dec 07, 2012 7.360 7.360 7.242 7.273 84,155 -0.04(-0.51%)
Dec 06, 2012 7.286 7.350 7.279 7.310 70,048 +0.01(+0.17%)
Dec 05, 2012 7.347 7.360 7.279 7.298 64,969 -0.04(-0.51%)
Dec 04, 2012 7.354 7.378 7.291 7.335 68,059 -0.09(-1.17%)
Nov 30, 2012 7.397 7.422 7.310 7.422 172,011 +0.01(+0.17%)
Nov 29, 2012 7.428 7.459 7.298 7.410 94,199 +0.03(+0.42%)
Nov 28, 2012 7.378 7.397 7.347 7.378 64,698 -0.01(-0.08%)
Nov 27, 2012 7.378 7.428 7.372 7.385 62,364 -0.03(-0.42%)
Nov 26, 2012 7.459 7.459 7.372 7.416 84,727 -0.05(-0.67%)
Nov 23, 2012 7.435 7.466 7.422 7.466 40,336 +0.04(+0.50%)
Nov 21, 2012 7.398 7.435 7.378 7.428 39,289 +0.01(+0.17%)
Nov 20, 2012 7.410 7.453 7.366 7.416 62,297 -0.02(-0.25%)
Nov 19, 2012 7.385 7.441 7.341 7.435 75,794 +0.07(+1.02%)
Nov 16, 2012 7.322 7.410 7.266 7.360 92,604 +0.01(+0.08%)
Nov 15, 2012 7.329 7.397 7.304 7.354 72,005 +0.00(+0.00%)
Nov 14, 2012 7.397 7.422 7.316 7.354 115,281 -0.04(-0.59%)
Nov 13, 2012 7.503 7.565 7.335 7.397 89,903 -0.11(-1.49%)
Nov 12, 2012 7.540 7.652 7.497 7.509 35,876 -0.03(-0.41%)
Nov 09, 2012 7.497 7.690 7.497 7.540 61,234 +0.04(+0.50%)
Nov 08, 2012 7.509 7.609 7.503 7.503 74,400 +0.02(+0.25%)
Nov 07, 2012 7.578 7.603 7.484 7.484 103,649 -0.16(-2.04%)
Nov 06, 2012 7.640 7.715 7.613 7.640 60,076 +0.02(+0.25%)
Nov 05, 2012 7.528 7.640 7.528 7.621 57,689 +0.02(+0.33%)
Nov 02, 2012 7.746 7.752 7.596 7.596 76,994 -0.12(-1.61%)
Nov 01, 2012 7.690 7.789 7.659 7.721 152,106 +0.02(+0.32%)
Oct 31, 2012 7.659 7.696 7.615 7.696 111,200 +0.06(+0.82%)
Oct 26, 2012 7.659 7.634 7.634 7.634 54,122 -0.05(-0.65%)
Oct 25, 2012 7.690 7.746 7.646 7.684 57,558 +0.02(+0.33%)
Oct 24, 2012 7.665 7.684 7.646 7.659 21,340 -0.01(-0.08%)
Oct 23, 2012 7.665 7.758 7.659 7.665 56,702 -0.05(-0.69%)
Oct 19, 2012 7.699 7.779 7.693 7.718 88,914 -0.02(-0.32%)
Oct 18, 2012 7.810 7.810 7.742 7.742 45,411 -0.06(-0.79%)
Oct 17, 2012 7.749 7.829 7.749 7.804 28,145 +0.05(+0.64%)
Oct 16, 2012 7.779 7.804 7.730 7.755 99,029 +0.02(+0.24%)
Oct 15, 2012 7.687 7.749 7.656 7.736 45,758 +0.06(+0.72%)
Oct 12, 2012 7.761 7.786 7.675 7.681 42,268 -0.08(-1.03%)
Oct 11, 2012 7.823 7.841 7.761 7.761 40,631 -0.02(-0.32%)
Oct 10, 2012 7.823 7.878 7.761 7.786 39,777 -0.02(-0.32%)
Oct 09, 2012 7.804 7.853 7.792 7.810 31,017 +0.00(+0.00%)
Oct 08, 2012 7.823 7.853 7.792 7.810 63,402 -0.06(-0.70%)
Oct 05, 2012 7.903 7.940 7.829 7.866 76,097 +0.00(+0.00%)
Oct 04, 2012 7.841 7.903 7.804 7.866 41,256 +0.07(+0.95%)
Oct 03, 2012 7.829 7.909 7.792 7.792 130,291 -0.04(-0.47%)
Oct 02, 2012 7.903 7.903 7.804 7.829 104,981 -0.06(-0.70%)
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.