Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.958 7.983 7.809 7.896 133,756 -0.08(-1.01%)
Jan 30, 2013 8.088 8.126 7.952 7.977 146,503 -0.11(-1.31%)
Jan 29, 2013 8.095 8.144 8.019 8.082 239,497 +0.02(+0.23%)
Jan 28, 2013 7.821 8.175 7.782 8.064 491,768 +0.26(+3.34%)
Jan 25, 2013 7.821 7.846 7.753 7.803 532,570 +0.01(+0.16%)
Jan 24, 2013 7.759 7.815 7.704 7.790 305,119 +0.08(+1.05%)
Jan 23, 2013 7.790 7.802 7.697 7.710 145,699 -0.06(-0.80%)
Jan 22, 2013 7.753 7.821 7.697 7.772 197,449 +0.01(+0.16%)
Jan 18, 2013 7.784 7.828 7.697 7.759 224,586 -0.01(-0.08%)
Jan 17, 2013 7.821 7.821 7.741 7.766 161,925 -0.02(-0.24%)
Jan 16, 2013 7.672 7.821 7.660 7.784 143,579 +0.11(+1.37%)
Jan 15, 2013 7.604 7.766 7.542 7.679 248,265 +0.07(+0.98%)
Jan 14, 2013 7.517 7.759 7.517 7.604 251,507 +0.09(+1.24%)
Jan 11, 2013 7.778 7.790 7.486 7.511 313,137 -0.24(-3.12%)
Jan 10, 2013 7.790 7.852 7.735 7.753 128,468 +0.01(+0.16%)
Jan 09, 2013 7.815 7.852 7.685 7.741 192,518 -0.06(-0.72%)
Jan 08, 2013 7.821 7.852 7.717 7.797 254,231 -0.02(-0.24%)
Jan 07, 2013 7.809 7.876 7.704 7.815 307,528 +0.01(+0.08%)
Jan 04, 2013 7.722 7.865 7.704 7.809 364,274 +0.11(+1.37%)
Jan 03, 2013 7.852 7.859 7.610 7.704 1,036,403 -0.14(-1.82%)
Jan 02, 2013 7.852 7.927 7.716 7.846 702,835 +0.13(+1.69%)
Dec 31, 2012 7.623 7.728 7.548 7.716 538,930 +0.20(+2.64%)
Dec 28, 2012 7.517 7.691 7.455 7.517 738,410 +0.22(+3.06%)
Dec 27, 2012 7.461 7.461 7.139 7.294 263,652 -0.17(-2.33%)
Dec 26, 2012 7.461 7.548 7.437 7.468 145,018 +0.02(+0.25%)
Dec 24, 2012 7.331 7.449 7.275 7.449 128,725 +0.17(+2.39%)
Dec 21, 2012 7.294 7.461 7.139 7.275 449,393 -0.11(-1.43%)
Dec 20, 2012 7.219 7.437 7.193 7.381 313,918 +0.14(+1.97%)
Dec 19, 2012 7.455 7.461 7.182 7.238 141,582 -0.17(-2.35%)
Dec 18, 2012 7.263 7.412 7.132 7.412 165,854 +0.17(+2.31%)
Dec 17, 2012 7.188 7.325 7.083 7.244 193,612 +0.03(+0.43%)
Dec 14, 2012 7.219 7.263 7.077 7.213 107,785 -0.04(-0.60%)
Dec 13, 2012 7.480 7.480 7.114 7.257 139,423 -0.22(-2.91%)
Dec 12, 2012 7.530 7.536 7.369 7.474 115,395 -0.01(-0.08%)
Dec 11, 2012 7.586 7.586 7.325 7.480 176,103 +0.00(+0.00%)
Dec 10, 2012 7.505 7.505 7.413 7.480 139,416 +0.01(+0.08%)
Dec 07, 2012 7.579 7.622 7.406 7.474 76,480 -0.06(-0.82%)
Dec 06, 2012 7.604 7.691 7.449 7.536 175,979 +0.01(+0.08%)
Dec 05, 2012 7.691 7.710 7.486 7.530 162,150 -0.07(-0.90%)
Dec 04, 2012 7.641 7.641 7.511 7.598 78,993 -0.03(-0.41%)
Nov 30, 2012 7.685 7.685 7.567 7.629 111,378 -0.02(-0.24%)
Nov 29, 2012 7.697 7.753 7.542 7.648 139,135 -0.02(-0.24%)
Nov 28, 2012 7.623 7.679 7.461 7.666 185,673 +0.06(+0.73%)
Nov 27, 2012 7.790 7.815 7.486 7.610 157,984 -0.17(-2.23%)
Nov 26, 2012 7.555 7.852 7.555 7.784 373,847 +0.21(+2.79%)
Nov 23, 2012 7.505 7.573 7.449 7.573 77,404 +0.19(+2.52%)
Nov 21, 2012 6.915 7.393 6.915 7.387 267,246 +0.54(+7.89%)
Nov 20, 2012 6.748 6.890 6.748 6.847 117,288 +0.06(+0.91%)
Nov 19, 2012 6.642 6.834 6.642 6.785 157,134 +0.23(+3.50%)
Nov 16, 2012 6.512 6.592 6.425 6.555 214,223 +0.01(+0.09%)
Nov 15, 2012 6.642 6.685 6.470 6.549 206,092 -0.11(-1.59%)
Nov 14, 2012 6.872 6.877 6.623 6.654 153,390 -0.19(-2.81%)
Nov 13, 2012 6.847 6.971 6.785 6.847 159,399 +0.02(+0.27%)
Nov 12, 2012 6.859 6.902 6.617 6.828 163,286 +0.02(+0.27%)
Nov 09, 2012 6.760 6.884 6.735 6.810 145,359 +0.02(+0.27%)
Nov 08, 2012 6.903 6.921 6.704 6.791 171,002 -0.13(-1.88%)
Nov 07, 2012 7.089 7.101 6.772 6.921 485,374 -0.23(-3.21%)
Nov 06, 2012 7.139 7.207 7.058 7.151 76,678 +0.11(+1.59%)
Nov 05, 2012 6.903 7.120 6.834 7.039 89,996 +0.19(+2.81%)
Nov 02, 2012 7.250 7.262 6.834 6.847 158,674 -0.39(-5.40%)
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.