Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.907 6.907 6.852 6.852 0 -0.07(-1.02%)
Apr 29, 2013 7.040 7.040 6.852 6.922 14,843 -0.02(-0.23%)
Apr 26, 2013 6.938 6.985 6.899 6.938 23,870 +0.02(+0.34%)
Apr 25, 2013 6.883 6.985 6.883 6.915 10,375 +0.00(+0.00%)
Apr 24, 2013 7.009 7.063 6.915 6.915 0 -0.13(-1.89%)
Apr 23, 2013 6.946 7.087 6.946 7.048 309,074 +0.06(+0.90%)
Apr 22, 2013 6.868 7.032 6.852 6.985 9,350 +0.12(+1.71%)
Apr 19, 2013 6.906 6.954 6.852 6.868 23,697 +0.01(+0.11%)
Apr 18, 2013 6.852 6.891 6.852 6.860 37,160 +0.01(+0.11%)
Apr 17, 2013 6.907 6.954 6.813 6.852 34,742 -0.07(-1.02%)
Apr 16, 2013 6.915 6.985 6.868 6.922 46,579 +0.02(+0.34%)
Apr 15, 2013 7.016 7.016 6.797 6.899 16,403 -0.12(-1.70%)
Apr 12, 2013 7.087 7.087 6.985 7.018 16,542 -0.11(-1.51%)
Apr 11, 2013 7.048 7.181 7.032 7.126 35,575 +0.05(+0.66%)
Apr 10, 2013 6.915 7.110 6.915 7.079 68,235 +0.14(+2.03%)
Apr 09, 2013 6.993 7.040 6.938 6.938 50,924 -0.09(-1.23%)
Apr 08, 2013 7.079 7.134 7.001 7.024 50,082 -0.07(-0.99%)
Apr 05, 2013 6.993 7.095 6.993 7.095 36,794 +0.13(+1.80%)
Apr 04, 2013 6.860 6.993 6.860 6.969 59,252 +0.09(+1.25%)
Apr 03, 2013 6.915 6.915 6.801 6.883 45,481 +0.00(+0.00%)
Apr 02, 2013 6.875 6.962 6.805 6.883 48,010 +0.05(+0.80%)
Apr 01, 2013 6.774 6.836 6.688 6.829 34,205 +0.08(+1.16%)
Mar 28, 2013 6.696 6.766 6.656 6.750 62,977 +0.04(+0.58%)
Mar 27, 2013 6.735 6.789 6.664 6.711 79,212 -0.05(-0.81%)
Mar 26, 2013 6.703 6.989 6.703 6.766 73,423 +0.02(+0.35%)
Mar 25, 2013 6.719 6.750 6.633 6.742 56,564 +0.03(+0.47%)
Mar 22, 2013 6.742 6.766 6.656 6.711 228,588 +0.02(+0.23%)
Mar 21, 2013 6.703 6.750 6.688 6.695 23,028 -0.01(-0.18%)
Mar 20, 2013 6.782 6.836 6.707 6.707 43,366 -0.13(-1.89%)
Mar 19, 2013 6.844 6.883 6.797 6.836 73,285 -0.02(-0.23%)
Mar 18, 2013 6.875 6.898 6.750 6.852 64,132 -0.11(-1.57%)
Mar 15, 2013 6.985 6.993 6.907 6.962 113,483 +0.00(+0.00%)
Mar 14, 2013 6.899 7.040 6.899 6.962 75,123 +0.10(+1.48%)
Mar 13, 2013 6.922 6.922 6.844 6.860 159,124 -0.02(-0.34%)
Mar 12, 2013 6.938 6.954 6.875 6.883 63,769 -0.03(-0.45%)
Mar 11, 2013 6.922 7.016 6.860 6.915 37,700 +0.01(+0.11%)
Mar 08, 2013 6.891 6.958 6.883 6.907 94,059 +0.06(+0.92%)
Mar 07, 2013 6.836 6.883 6.789 6.844 112,983 -0.04(-0.57%)
Mar 06, 2013 6.883 6.922 6.829 6.883 32,692 +0.01(+0.11%)
Mar 05, 2013 6.930 7.001 6.868 6.875 134,683 -0.04(-0.57%)
Mar 04, 2013 6.930 6.993 6.821 6.915 22,162 -0.02(-0.23%)
Mar 01, 2013 6.868 6.977 6.774 6.930 120,228 +0.02(+0.23%)
Feb 28, 2013 6.961 7.040 6.915 6.915 130,359 -0.09(-1.34%)
Feb 27, 2013 6.922 7.056 6.915 7.009 150,826 +0.07(+1.02%)
Feb 26, 2013 6.985 7.009 6.883 6.938 99,028 -0.04(-0.56%)
Feb 25, 2013 7.103 7.197 6.962 6.977 396,324 -0.05(-0.67%)
Feb 22, 2013 7.150 7.189 7.024 7.024 253,667 -0.13(-1.75%)
Feb 21, 2013 7.275 7.283 7.142 7.150 23,522 -0.13(-1.83%)
Feb 20, 2013 7.322 7.377 7.251 7.283 60,909 -0.02(-0.21%)
Feb 19, 2013 7.259 7.385 7.189 7.298 146,208 -0.02(-0.32%)
Feb 15, 2013 7.283 7.424 7.240 7.322 87,050 +0.02(+0.21%)
Feb 14, 2013 7.275 7.345 7.236 7.306 85,925 +0.02(+0.32%)
Feb 13, 2013 7.338 7.338 7.197 7.283 71,063 -0.02(-0.21%)
Feb 12, 2013 7.142 7.369 7.126 7.298 553,940 +0.17(+2.42%)
Feb 11, 2013 7.228 7.244 7.063 7.126 268,413 -0.09(-1.19%)
Feb 08, 2013 7.369 7.392 7.118 7.212 99,013 -0.18(-2.44%)
Feb 07, 2013 7.392 7.463 7.314 7.392 116,291 -0.02(-0.32%)
Feb 06, 2013 7.447 7.478 7.357 7.416 68,164 -0.04(-0.53%)
Feb 04, 2013 7.416 7.549 7.330 7.455 169,746 -0.02(-0.21%)
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.