Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 8.058 8.127 8.058 8.114 156,119 +0.06(+0.70%)
Apr 29, 2013 7.996 8.060 7.971 8.058 106,254 +0.03(+0.39%)
Apr 26, 2013 8.077 8.089 8.008 8.027 105,814 -0.04(-0.54%)
Apr 25, 2013 8.058 8.102 8.021 8.071 103,909 +0.01(+0.16%)
Apr 24, 2013 8.033 8.108 8.033 8.058 96,598 +0.00(+0.00%)
Apr 23, 2013 7.964 8.064 7.958 8.058 183,278 +0.09(+1.18%)
Apr 22, 2013 7.927 7.964 7.864 7.964 236,718 +0.02(+0.24%)
Apr 19, 2013 7.871 7.964 7.796 7.946 176,515 +0.08(+1.07%)
Apr 18, 2013 7.843 7.874 7.725 7.861 197,815 +0.05(+0.63%)
Apr 17, 2013 7.818 7.849 7.701 7.812 179,122 -0.06(-0.71%)
Apr 16, 2013 7.775 7.892 7.769 7.868 145,351 +0.12(+1.52%)
Apr 15, 2013 7.886 7.886 7.738 7.750 191,205 -0.14(-1.72%)
Apr 12, 2013 7.892 7.905 7.849 7.886 100,949 -0.01(-0.08%)
Apr 11, 2013 7.880 7.917 7.812 7.892 213,531 +0.01(+0.16%)
Apr 10, 2013 7.892 7.997 7.868 7.880 266,243 +0.00(+0.00%)
Apr 09, 2013 7.960 7.997 7.861 7.880 120,898 -0.09(-1.16%)
Apr 08, 2013 7.954 7.985 7.874 7.973 111,109 +0.06(+0.70%)
Apr 05, 2013 7.787 7.954 7.787 7.917 109,963 +0.04(+0.47%)
Apr 04, 2013 7.886 7.929 7.830 7.880 92,605 +0.00(+0.00%)
Apr 03, 2013 7.756 7.973 7.744 7.880 202,999 +0.10(+1.27%)
Apr 02, 2013 7.837 7.855 7.781 7.781 96,870 -0.03(-0.40%)
Apr 01, 2013 7.942 7.942 7.787 7.812 77,884 -0.12(-1.48%)
Mar 28, 2013 7.837 7.997 7.793 7.929 123,865 +0.13(+1.66%)
Mar 27, 2013 7.806 7.849 7.732 7.800 101,727 -0.03(-0.39%)
Mar 26, 2013 7.868 7.905 7.806 7.830 72,132 -0.01(-0.16%)
Mar 25, 2013 7.787 7.905 7.787 7.843 60,493 +0.04(+0.55%)
Mar 22, 2013 7.830 7.892 7.787 7.800 68,792 -0.04(-0.47%)
Mar 21, 2013 7.762 7.880 7.701 7.837 88,620 +0.11(+1.36%)
Mar 20, 2013 7.830 7.911 7.713 7.732 122,896 -0.09(-1.18%)
Mar 19, 2013 7.874 7.960 7.800 7.824 116,253 -0.06(-0.71%)
Mar 18, 2013 7.936 7.997 7.830 7.880 216,409 -0.12(-1.54%)
Mar 15, 2013 8.047 8.096 7.985 8.004 299,823 -0.05(-0.61%)
Mar 14, 2013 8.065 8.139 8.038 8.053 138,598 -0.01(-0.15%)
Mar 13, 2013 8.084 8.102 8.041 8.065 65,315 +0.02(+0.31%)
Mar 12, 2013 8.041 8.090 8.034 8.041 27,246 -0.01(-0.15%)
Mar 11, 2013 7.991 8.084 7.966 8.053 70,200 +0.06(+0.77%)
Mar 08, 2013 8.016 8.047 7.973 7.991 100,457 +0.01(+0.15%)
Mar 07, 2013 7.929 7.985 7.917 7.979 49,683 +0.04(+0.55%)
Mar 06, 2013 7.880 7.954 7.861 7.936 47,180 +0.05(+0.63%)
Mar 05, 2013 7.824 7.979 7.787 7.886 115,230 +0.06(+0.79%)
Mar 04, 2013 7.905 7.905 7.793 7.824 74,169 -0.07(-0.86%)
Mar 01, 2013 7.849 7.905 7.837 7.892 51,432 +0.01(+0.16%)
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%)
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.