Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 8.211 8.282 8.211 8.269 153,204 +0.06(+0.70%)
Apr 29, 2013 8.148 8.214 8.122 8.211 104,270 +0.03(+0.39%)
Apr 26, 2013 8.231 8.243 8.161 8.180 103,838 -0.04(-0.54%)
Apr 25, 2013 8.211 8.256 8.173 8.224 101,968 +0.01(+0.16%)
Apr 24, 2013 8.186 8.262 8.186 8.211 94,794 +0.00(+0.00%)
Apr 23, 2013 8.116 8.218 8.110 8.211 179,856 +0.10(+1.18%)
Apr 22, 2013 8.078 8.116 8.014 8.116 232,298 +0.02(+0.24%)
Apr 19, 2013 8.020 8.116 7.944 8.097 173,219 +0.09(+1.07%)
Apr 18, 2013 7.992 8.024 7.872 8.011 194,121 +0.05(+0.63%)
Apr 17, 2013 7.967 7.998 7.847 7.961 175,777 -0.06(-0.71%)
Apr 16, 2013 7.923 8.042 7.916 8.017 142,637 +0.12(+1.52%)
Apr 15, 2013 8.036 8.036 7.885 7.898 187,635 -0.14(-1.72%)
Apr 12, 2013 8.042 8.055 7.998 8.036 99,064 -0.01(-0.08%)
Apr 11, 2013 8.030 8.068 7.961 8.042 209,544 +0.01(+0.16%)
Apr 10, 2013 8.042 8.149 8.017 8.030 261,272 +0.00(+0.00%)
Apr 09, 2013 8.112 8.149 8.011 8.030 118,641 -0.09(-1.16%)
Apr 08, 2013 8.105 8.137 8.024 8.124 109,034 +0.06(+0.70%)
Apr 05, 2013 7.935 8.105 7.935 8.068 107,910 +0.04(+0.47%)
Apr 04, 2013 8.036 8.080 7.979 8.030 90,876 +0.00(+0.00%)
Apr 03, 2013 7.904 8.124 7.891 8.030 199,209 +0.10(+1.27%)
Apr 02, 2013 7.986 8.005 7.929 7.929 95,061 -0.03(-0.40%)
Apr 01, 2013 8.093 8.093 7.935 7.961 76,430 -0.12(-1.48%)
Mar 28, 2013 7.986 8.149 7.942 8.080 121,553 +0.13(+1.66%)
Mar 27, 2013 7.954 7.998 7.879 7.948 99,828 -0.03(-0.39%)
Mar 26, 2013 8.017 8.055 7.954 7.979 70,785 -0.01(-0.16%)
Mar 25, 2013 7.935 8.055 7.935 7.992 59,364 +0.04(+0.55%)
Mar 22, 2013 7.979 8.042 7.935 7.948 67,508 -0.04(-0.47%)
Mar 21, 2013 7.910 8.030 7.847 7.986 86,965 +0.11(+1.36%)
Mar 20, 2013 7.979 8.061 7.860 7.879 120,601 -0.09(-1.18%)
Mar 19, 2013 8.024 8.112 7.948 7.973 114,082 -0.06(-0.71%)
Mar 18, 2013 8.087 8.149 7.979 8.030 212,369 -0.13(-1.54%)
Mar 15, 2013 8.200 8.250 8.137 8.156 294,224 -0.05(-0.61%)
Mar 14, 2013 8.219 8.294 8.191 8.206 136,010 -0.01(-0.15%)
Mar 13, 2013 8.238 8.257 8.194 8.219 64,095 +0.03(+0.31%)
Mar 12, 2013 8.194 8.244 8.187 8.194 26,737 -0.01(-0.15%)
Mar 11, 2013 8.143 8.238 8.118 8.206 68,889 +0.06(+0.77%)
Mar 08, 2013 8.168 8.200 8.124 8.143 98,581 +0.01(+0.15%)
Mar 07, 2013 8.080 8.137 8.068 8.131 48,755 +0.04(+0.55%)
Mar 06, 2013 8.030 8.105 8.011 8.087 46,299 +0.05(+0.63%)
Mar 05, 2013 7.973 8.131 7.935 8.036 113,078 +0.06(+0.79%)
Mar 04, 2013 8.055 8.055 7.942 7.973 72,784 -0.07(-0.86%)
Mar 01, 2013 7.998 8.055 7.986 8.042 50,472 +0.01(+0.16%)
Feb 28, 2013 8.049 8.099 7.986 8.030 97,403 +0.03(+0.31%)
Feb 27, 2013 7.979 8.074 7.954 8.005 69,381 +0.03(+0.39%)
Feb 26, 2013 7.929 8.024 7.929 7.973 71,534 +0.06(+0.80%)
Feb 25, 2013 7.998 8.049 7.891 7.910 137,043 -0.08(-0.95%)
Feb 22, 2013 8.005 8.017 7.923 7.986 82,127 +0.02(+0.24%)
Feb 21, 2013 7.935 8.008 7.935 7.967 57,943 +0.01(+0.08%)
Feb 20, 2013 8.017 8.055 7.913 7.961 225,829 -0.07(-0.86%)
Feb 19, 2013 7.998 8.030 7.975 8.030 192,999 +0.03(+0.31%)
Feb 15, 2013 8.005 8.029 7.968 8.005 106,436 +0.03(+0.39%)
Feb 14, 2013 7.910 7.986 7.885 7.973 88,669 +0.04(+0.56%)
Feb 13, 2013 7.746 7.961 7.746 7.929 382,187 +0.22(+2.86%)
Feb 12, 2013 7.721 7.746 7.709 7.709 111,687 -0.03(-0.33%)
Feb 11, 2013 7.696 7.740 7.696 7.734 73,062 +0.02(+0.24%)
Feb 08, 2013 7.696 7.753 7.696 7.715 104,496 +0.01(+0.16%)
Feb 07, 2013 7.696 7.715 7.690 7.702 74,288 +0.01(+0.08%)
Feb 06, 2013 7.633 7.740 7.602 7.696 114,488 +0.10(+1.33%)
Feb 04, 2013 7.658 7.696 7.595 7.595 156,728 -0.06(-0.82%)
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.