Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2013 7.709 7.728 7.652 7.658 117,672 -0.01(-0.08%)
Jan 31, 2013 7.665 7.690 7.620 7.665 140,465 +0.03(+0.41%)
Jan 30, 2013 7.658 7.715 7.608 7.633 165,609 -0.04(-0.57%)
Jan 29, 2013 7.595 7.702 7.589 7.677 134,865 +0.08(+0.99%)
Jan 28, 2013 7.595 7.652 7.526 7.602 113,425 -0.01(-0.08%)
Jan 25, 2013 7.646 7.690 7.570 7.608 298,777 -0.04(-0.49%)
Jan 24, 2013 7.595 7.690 7.595 7.646 155,937 +0.04(+0.50%)
Jan 23, 2013 7.652 7.690 7.592 7.608 183,451 -0.04(-0.58%)
Jan 22, 2013 7.646 7.690 7.639 7.652 69,989 -0.01(-0.16%)
Jan 18, 2013 7.652 7.671 7.646 7.665 66,215 +0.03(+0.41%)
Jan 17, 2013 7.683 7.683 7.608 7.633 181,704 -0.02(-0.25%)
Jan 16, 2013 7.671 7.690 7.627 7.652 67,990 -0.04(-0.49%)
Jan 15, 2013 7.608 7.715 7.608 7.690 172,473 +0.05(+0.66%)
Jan 14, 2013 7.759 7.809 7.627 7.639 136,704 -0.15(-1.94%)
Jan 11, 2013 7.809 7.809 7.746 7.791 83,953 -0.01(-0.16%)
Jan 10, 2013 7.778 7.835 7.734 7.803 216,100 +0.03(+0.32%)
Jan 09, 2013 7.746 7.778 7.702 7.778 47,434 +0.05(+0.65%)
Jan 08, 2013 7.627 7.746 7.627 7.728 149,511 +0.08(+0.99%)
Jan 07, 2013 7.696 7.715 7.639 7.652 142,221 -0.08(-0.98%)
Jan 04, 2013 7.702 7.772 7.652 7.728 313,112 +0.06(+0.82%)
Jan 03, 2013 7.564 7.715 7.564 7.665 256,407 +0.12(+1.59%)
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.