Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.799 7.844 7.718 7.771 3,793,984 -0.04(-0.57%)
Jan 30, 2013 7.929 7.954 7.759 7.816 4,683,042 -0.05(-0.67%)
Jan 29, 2013 7.925 8.169 7.669 7.868 13,156,056 +0.28(+3.69%)
Jan 28, 2013 7.787 7.844 7.548 7.588 5,694,606 -0.17(-2.20%)
Jan 25, 2013 7.803 7.836 7.718 7.759 2,159,805 -0.00(-0.05%)
Jan 24, 2013 7.730 7.836 7.722 7.763 2,081,071 +0.02(+0.26%)
Jan 23, 2013 7.881 7.887 7.734 7.743 2,553,730 -0.18(-2.31%)
Jan 22, 2013 7.893 7.982 7.781 7.925 2,644,184 +0.03(+0.41%)
Jan 18, 2013 7.791 7.901 7.791 7.893 1,656,446 +0.11(+1.36%)
Jan 17, 2013 7.698 7.824 7.682 7.787 1,470,189 +0.11(+1.43%)
Jan 16, 2013 7.633 7.702 7.617 7.678 1,062,727 +0.02(+0.21%)
Jan 15, 2013 7.511 7.690 7.507 7.661 2,247,732 +0.12(+1.62%)
Jan 14, 2013 7.499 7.592 7.462 7.539 2,479,543 +0.05(+0.65%)
Jan 11, 2013 7.527 7.552 7.446 7.491 2,279,622 -0.02(-0.27%)
Jan 10, 2013 7.548 7.552 7.483 7.511 1,658,053 +0.04(+0.60%)
Jan 09, 2013 7.499 7.537 7.357 7.466 2,884,967 +0.00(+0.05%)
Jan 08, 2013 7.690 7.730 7.422 7.462 3,586,384 -0.24(-3.16%)
Jan 07, 2013 7.706 7.852 7.669 7.706 2,584,844 -0.03(-0.37%)
Jan 04, 2013 7.808 7.808 7.673 7.734 2,714,490 -0.03(-0.37%)
Jan 03, 2013 7.747 7.803 7.657 7.763 3,477,628 +0.04(+0.47%)
Jan 02, 2013 7.654 7.730 7.605 7.726 3,967,272 +0.12(+1.59%)
Dec 31, 2012 7.508 7.638 7.457 7.605 3,014,175 +0.08(+1.02%)
Dec 28, 2012 7.533 7.577 7.456 7.529 2,560,955 -0.04(-0.48%)
Dec 27, 2012 7.504 7.585 7.488 7.565 2,821,007 +0.05(+0.70%)
Dec 26, 2012 7.545 7.621 7.448 7.512 2,240,292 -0.05(-0.69%)
Dec 24, 2012 7.545 7.565 7.408 7.565 1,362,759 -0.01(-0.16%)
Dec 21, 2012 7.383 7.593 7.327 7.577 6,634,662 +0.04(+0.59%)
Dec 20, 2012 7.516 7.533 7.408 7.533 2,038,992 +0.03(+0.38%)
Dec 19, 2012 7.472 7.617 7.452 7.504 2,155,067 +0.06(+0.76%)
Dec 18, 2012 7.363 7.472 7.363 7.448 1,520,838 +0.10(+1.37%)
Dec 17, 2012 7.343 7.403 7.278 7.347 1,380,709 +0.03(+0.39%)
Dec 14, 2012 7.379 7.440 7.299 7.319 1,928,577 -0.05(-0.66%)
Dec 13, 2012 7.420 7.462 7.276 7.367 2,116,828 -0.04(-0.49%)
Dec 12, 2012 7.440 7.521 7.404 7.404 1,528,123 -0.02(-0.22%)
Dec 11, 2012 7.424 7.508 7.351 7.420 2,350,496 +0.05(+0.66%)
Dec 10, 2012 7.238 7.383 7.234 7.371 1,952,748 +0.12(+1.61%)
Dec 07, 2012 7.214 7.258 7.161 7.254 1,762,155 +0.09(+1.24%)
Dec 06, 2012 7.174 7.218 7.109 7.165 1,454,386 -0.02(-0.28%)
Dec 05, 2012 7.291 7.371 7.178 7.186 2,003,489 -0.10(-1.44%)
Dec 04, 2012 7.161 7.323 7.117 7.291 2,559,954 +0.13(+1.80%)
Nov 30, 2012 7.089 7.174 7.073 7.161 2,545,982 +0.10(+1.43%)
Nov 29, 2012 7.028 7.081 6.919 7.061 2,021,588 +0.11(+1.57%)
Nov 28, 2012 6.936 6.972 6.867 6.952 1,992,152 -0.00(-0.06%)
Nov 27, 2012 7.032 7.073 6.911 6.956 2,369,301 -0.09(-1.32%)
Nov 26, 2012 7.024 7.141 6.996 7.048 2,643,176 -0.00(-0.06%)
Nov 23, 2012 6.806 7.069 6.806 7.053 1,654,061 +0.30(+4.42%)
Nov 21, 2012 6.766 6.831 6.738 6.754 2,399,990 -0.00(-0.06%)
Nov 20, 2012 6.782 6.838 6.685 6.758 2,295,795 -0.01(-0.18%)
Nov 19, 2012 6.710 6.794 6.677 6.770 2,042,611 +0.17(+2.57%)
Nov 16, 2012 6.653 6.704 6.508 6.601 4,781,967 -0.02(-0.24%)
Nov 15, 2012 6.653 6.734 6.597 6.617 2,729,677 -0.02(-0.36%)
Nov 14, 2012 6.903 6.906 6.625 6.641 2,380,477 -0.22(-3.23%)
Nov 13, 2012 6.863 6.952 6.823 6.863 1,938,462 -0.04(-0.53%)
Nov 12, 2012 7.012 7.048 6.887 6.899 1,038,555 -0.08(-1.16%)
Nov 09, 2012 6.923 7.081 6.900 6.980 1,802,774 +0.05(+0.76%)
Nov 08, 2012 7.081 7.117 6.923 6.927 1,886,544 -0.10(-1.49%)
Nov 07, 2012 7.153 7.178 7.024 7.032 3,484,133 -0.22(-3.06%)
Nov 06, 2012 7.238 7.299 7.198 7.254 2,039,954 +0.05(+0.73%)
Nov 05, 2012 7.121 7.262 7.077 7.202 2,047,424 +0.08(+1.13%)
Nov 02, 2012 7.250 7.303 7.105 7.121 2,245,782 -0.08(-1.12%)
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.