Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 8.142 8.452 8.053 8.381 439,413 +0.02(+0.21%)
Feb 27, 2013 8.602 8.602 8.186 8.363 523,819 -0.30(-3.47%)
Feb 26, 2013 8.558 8.761 8.523 8.664 272,827 +0.18(+2.09%)
Feb 25, 2013 8.823 8.841 8.469 8.487 317,393 -0.26(-2.94%)
Feb 22, 2013 8.629 8.779 8.505 8.744 283,818 +0.16(+1.86%)
Feb 21, 2013 8.443 8.717 8.186 8.584 444,880 +0.12(+1.46%)
Feb 20, 2013 8.691 8.832 8.407 8.461 471,988 -0.28(-3.24%)
Feb 19, 2013 8.558 8.806 8.558 8.744 390,185 +0.19(+2.17%)
Feb 15, 2013 8.788 8.797 8.434 8.558 282,010 -0.20(-2.32%)
Feb 14, 2013 8.407 8.779 8.328 8.761 576,371 +0.35(+4.21%)
Feb 13, 2013 8.407 8.629 8.257 8.407 493,224 +0.06(+0.74%)
Feb 12, 2013 7.938 8.496 7.921 8.346 717,584 +0.42(+5.36%)
Feb 11, 2013 7.965 8.045 7.770 7.921 427,327 -0.01(-0.11%)
Feb 08, 2013 7.788 7.974 7.744 7.930 575,724 -0.01(-0.17%)
Feb 07, 2013 7.558 8.142 7.485 7.943 1,182,728 +0.66(+9.05%)
Feb 06, 2013 7.213 7.319 7.186 7.284 442,176 +0.12(+1.60%)
Feb 04, 2013 7.098 7.204 7.036 7.168 200,124 +0.02(+0.25%)
Feb 01, 2013 6.991 7.213 6.991 7.151 260,177 +0.24(+3.46%)
Jan 31, 2013 6.744 7.160 6.744 6.912 554,367 +0.19(+2.90%)
Jan 30, 2013 7.186 7.186 6.646 6.717 305,476 -0.33(-4.65%)
Jan 29, 2013 7.053 7.089 6.938 7.045 222,071 +0.01(+0.13%)
Jan 28, 2013 7.089 7.093 6.965 7.036 127,929 -0.04(-0.63%)
Jan 25, 2013 7.080 7.098 6.974 7.080 131,503 +0.00(+0.00%)
Jan 24, 2013 6.938 7.222 6.938 7.080 221,427 +0.13(+1.91%)
Jan 23, 2013 7.133 7.239 6.938 6.947 239,483 -0.19(-2.61%)
Jan 22, 2013 7.186 7.275 7.089 7.133 189,268 -0.07(-0.92%)
Jan 18, 2013 7.230 7.301 7.182 7.199 118,641 -0.06(-0.79%)
Jan 17, 2013 7.301 7.337 7.222 7.257 201,911 -0.01(-0.12%)
Jan 16, 2013 7.257 7.310 7.222 7.266 167,756 +0.02(+0.24%)
Jan 15, 2013 7.168 7.275 7.168 7.248 74,558 +0.04(+0.49%)
Jan 14, 2013 7.204 7.284 7.151 7.213 177,595 +0.04(+0.62%)
Jan 11, 2013 7.239 7.301 7.142 7.168 150,842 -0.09(-1.22%)
Jan 10, 2013 7.168 7.306 7.036 7.257 270,383 +0.10(+1.36%)
Jan 09, 2013 7.133 7.213 7.062 7.160 267,140 +0.09(+1.25%)
Jan 08, 2013 6.894 7.098 6.823 7.071 192,672 +0.13(+1.91%)
Jan 07, 2013 7.053 7.062 6.753 6.938 166,638 -0.21(-2.97%)
Jan 04, 2013 7.248 7.257 7.133 7.151 79,686 -0.05(-0.74%)
Jan 03, 2013 7.257 7.291 7.133 7.204 120,313 -0.07(-0.97%)
Jan 02, 2013 7.248 7.337 7.098 7.275 404,972 +0.30(+4.31%)
Dec 31, 2012 6.912 7.080 6.912 6.974 139,362 +0.09(+1.29%)
Dec 28, 2012 7.142 7.160 6.788 6.885 113,246 -0.27(-3.83%)
Dec 27, 2012 7.195 7.195 7.018 7.160 73,482 +0.00(+0.00%)
Dec 26, 2012 6.991 7.284 6.983 7.160 154,336 +0.17(+2.41%)
Dec 24, 2012 6.930 6.991 6.806 6.991 73,990 +0.03(+0.38%)
Dec 21, 2012 7.257 7.257 6.434 6.965 336,374 -0.40(-5.41%)
Dec 20, 2012 7.292 7.425 7.142 7.363 132,207 +0.05(+0.73%)
Dec 19, 2012 7.301 7.390 7.160 7.310 138,657 -0.04(-0.60%)
Dec 18, 2012 7.443 7.452 7.213 7.354 229,523 +0.00(+0.00%)
Dec 17, 2012 7.248 7.424 7.248 7.354 167,481 +0.16(+2.21%)
Dec 14, 2012 7.053 7.284 7.053 7.195 168,014 +0.07(+0.99%)
Dec 13, 2012 7.098 7.204 7.027 7.124 67,303 +0.01(+0.12%)
Dec 12, 2012 7.124 7.204 7.053 7.115 216,793 +0.04(+0.63%)
Dec 11, 2012 6.974 7.204 6.956 7.071 275,498 +0.12(+1.65%)
Dec 10, 2012 6.965 6.991 6.832 6.956 151,235 +0.03(+0.38%)
Dec 07, 2012 7.036 7.080 6.899 6.930 99,794 -0.04(-0.63%)
Dec 06, 2012 6.903 7.071 6.837 6.974 120,624 +0.07(+1.03%)
Dec 05, 2012 7.098 7.098 6.885 6.903 105,005 -0.14(-2.01%)
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.