Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 7.463 7.506 7.226 7.250 0 -0.17(-2.23%)
Apr 29, 2013 7.352 7.501 7.337 7.415 53,949 +0.12(+1.62%)
Apr 26, 2013 7.400 7.376 7.297 7.297 93,243 -0.08(-1.07%)
Apr 25, 2013 7.471 7.568 7.376 7.376 100,798 -0.04(-0.53%)
Apr 24, 2013 7.360 7.478 7.337 7.415 66,064 +0.08(+1.08%)
Apr 23, 2013 7.124 7.345 7.124 7.337 81,765 +0.29(+4.14%)
Apr 22, 2013 7.108 7.124 6.808 7.045 117,790 -0.01(-0.11%)
Apr 19, 2013 7.124 7.184 6.990 7.053 106,672 -0.05(-0.67%)
Apr 18, 2013 7.147 7.352 6.966 7.100 134,649 +0.01(+0.11%)
Apr 17, 2013 7.289 7.423 7.005 7.092 153,954 -0.20(-2.71%)
Apr 16, 2013 7.155 7.345 7.021 7.289 146,285 +0.23(+3.24%)
Apr 15, 2013 7.628 7.731 7.021 7.061 157,465 -0.58(-7.64%)
Apr 12, 2013 7.802 7.802 7.581 7.644 51,804 -0.17(-2.12%)
Apr 11, 2013 7.739 7.873 7.739 7.810 83,353 +0.06(+0.71%)
Apr 10, 2013 7.376 7.802 7.376 7.755 166,770 +0.43(+5.81%)
Apr 09, 2013 7.163 7.400 7.147 7.329 126,448 +0.27(+3.80%)
Apr 08, 2013 7.037 7.100 6.984 7.061 100,827 +0.02(+0.22%)
Apr 05, 2013 6.824 7.147 6.824 7.045 133,493 +0.09(+1.25%)
Apr 04, 2013 6.911 7.242 6.832 6.958 154,266 +0.04(+0.57%)
Apr 03, 2013 6.918 7.021 6.903 6.918 87,261 +0.00(+0.00%)
Apr 02, 2013 7.108 7.187 6.871 6.918 250,389 -0.13(-1.90%)
Apr 01, 2013 7.155 7.179 7.021 7.053 172,939 -0.09(-1.32%)
Mar 28, 2013 7.171 7.187 7.076 7.147 111,737 -0.01(-0.11%)
Mar 27, 2013 7.155 7.242 7.147 7.155 79,516 -0.04(-0.55%)
Mar 26, 2013 7.179 7.226 7.132 7.195 82,714 +0.04(+0.55%)
Mar 25, 2013 7.147 7.218 7.061 7.155 127,272 +0.02(+0.22%)
Mar 22, 2013 7.242 7.242 7.108 7.139 90,244 -0.06(-0.77%)
Mar 21, 2013 7.242 7.289 7.155 7.195 126,599 -0.09(-1.19%)
Mar 20, 2013 7.242 7.297 7.195 7.281 49,554 +0.10(+1.42%)
Mar 19, 2013 7.289 7.360 7.117 7.179 126,493 -0.12(-1.61%)
Mar 18, 2013 7.234 7.364 7.234 7.297 64,403 -0.05(-0.64%)
Mar 15, 2013 7.242 7.407 7.226 7.344 213,451 +0.10(+1.41%)
Mar 14, 2013 7.454 7.454 7.140 7.242 121,590 -0.20(-2.74%)
Mar 13, 2013 7.297 7.501 7.281 7.446 89,899 +0.17(+2.37%)
Mar 12, 2013 7.226 7.321 7.179 7.274 156,719 +0.02(+0.22%)
Mar 11, 2013 7.321 7.446 7.234 7.258 145,883 -0.10(-1.39%)
Mar 08, 2013 7.226 7.368 7.195 7.360 167,273 +0.20(+2.74%)
Mar 07, 2013 7.117 7.187 7.070 7.164 79,703 +0.02(+0.33%)
Mar 06, 2013 7.187 7.195 7.062 7.140 126,087 -0.03(-0.44%)
Mar 05, 2013 7.195 7.211 7.105 7.172 97,488 +0.04(+0.55%)
Mar 04, 2013 7.156 7.203 7.015 7.132 89,389 -0.06(-0.87%)
Mar 01, 2013 7.140 7.219 7.054 7.195 73,993 -0.03(-0.43%)
Feb 28, 2013 7.148 7.352 7.117 7.226 217,806 +0.06(+0.88%)
Feb 27, 2013 7.172 7.328 7.109 7.164 127,806 +0.02(+0.22%)
Feb 26, 2013 7.007 7.305 6.952 7.148 379,886 +0.20(+2.82%)
Feb 25, 2013 7.470 7.470 6.936 6.952 212,916 -0.51(-6.83%)
Feb 22, 2013 7.603 7.650 7.360 7.462 150,585 -0.09(-1.14%)
Feb 21, 2013 7.399 7.572 7.321 7.548 250,389 +0.13(+1.80%)
Feb 20, 2013 7.454 7.603 7.415 7.415 287,446 -0.04(-0.53%)
Feb 19, 2013 7.164 7.454 7.164 7.454 556,734 +0.30(+4.17%)
Feb 15, 2013 7.344 7.344 6.991 7.156 156,528 -0.14(-1.94%)
Feb 14, 2013 7.101 7.305 7.030 7.297 116,139 +0.16(+2.20%)
Feb 13, 2013 7.132 7.148 6.889 7.140 155,830 +0.01(+0.11%)
Feb 12, 2013 7.062 7.164 7.046 7.132 145,424 +0.08(+1.11%)
Feb 11, 2013 6.913 7.104 6.913 7.054 168,537 +0.16(+2.39%)
Feb 08, 2013 6.779 6.928 6.677 6.889 220,182 +0.11(+1.62%)
Feb 07, 2013 7.022 7.062 6.654 6.779 352,423 -0.22(-3.14%)
Feb 06, 2013 7.062 7.211 6.818 6.999 241,713 -0.31(-4.29%)
Feb 04, 2013 8.427 8.438 7.281 7.313 427,926 -1.15(-13.54%)
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.