Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 7.546 7.738 7.470 7.555 445,026 +0.04(+0.51%)
Mar 27, 2013 7.429 7.577 7.382 7.516 213,719 +0.07(+0.92%)
Mar 26, 2013 7.527 7.590 7.399 7.448 259,391 -0.02(-0.26%)
Mar 25, 2013 7.530 7.639 7.440 7.467 274,332 +0.00(+0.04%)
Mar 22, 2013 7.440 7.522 7.415 7.464 108,634 +0.03(+0.44%)
Mar 21, 2013 7.412 7.533 7.378 7.431 375,527 -0.00(-0.04%)
Mar 20, 2013 7.193 7.464 7.182 7.434 601,444 +0.25(+3.43%)
Mar 19, 2013 7.188 7.215 7.171 7.188 258,106 -0.01(-0.08%)
Mar 18, 2013 7.158 7.234 7.155 7.193 429,826 +0.04(+0.50%)
Mar 15, 2013 7.147 7.237 7.119 7.158 483,953 +0.01(+0.11%)
Mar 14, 2013 6.980 7.174 6.728 7.149 898,036 +0.17(+2.39%)
Mar 13, 2013 6.826 7.023 6.824 6.982 213,963 +0.19(+2.74%)
Mar 12, 2013 6.873 6.886 6.758 6.796 253,559 -0.07(-1.04%)
Mar 11, 2013 6.826 6.900 6.807 6.867 213,930 +0.01(+0.16%)
Mar 08, 2013 6.900 6.939 6.832 6.856 290,105 +0.04(+0.52%)
Mar 07, 2013 6.780 6.834 6.710 6.821 225,420 +0.07(+1.10%)
Mar 06, 2013 6.777 6.777 6.689 6.747 142,620 +0.00(+0.00%)
Mar 05, 2013 6.673 6.809 6.648 6.747 192,226 +0.10(+1.44%)
Mar 04, 2013 6.572 6.670 6.514 6.651 223,009 -0.04(-0.65%)
Mar 01, 2013 6.561 6.719 6.539 6.695 130,196 +0.11(+1.62%)
Feb 28, 2013 6.629 6.733 6.561 6.588 356,913 -0.07(-1.03%)
Feb 27, 2013 6.544 6.747 6.503 6.657 222,998 +0.06(+0.93%)
Feb 26, 2013 6.563 6.714 6.528 6.595 452,137 +0.06(+0.86%)
Feb 25, 2013 6.684 6.700 6.533 6.539 474,644 -0.12(-1.81%)
Feb 22, 2013 6.585 6.714 6.528 6.659 195,144 +0.11(+1.76%)
Feb 21, 2013 6.495 6.577 6.495 6.544 255,487 +0.04(+0.55%)
Feb 20, 2013 6.626 6.695 6.500 6.509 378,569 -0.12(-1.86%)
Feb 19, 2013 6.544 6.646 6.539 6.632 393,576 +0.12(+1.76%)
Feb 15, 2013 6.577 6.577 6.498 6.517 263,591 -0.04(-0.67%)
Feb 14, 2013 6.539 6.569 6.448 6.561 145,808 -0.01(-0.13%)
Feb 13, 2013 6.563 6.572 6.498 6.569 164,200 +0.03(+0.42%)
Feb 12, 2013 6.489 6.563 6.476 6.542 203,628 +0.04(+0.67%)
Feb 11, 2013 6.511 6.552 6.421 6.498 280,438 +0.00(+0.04%)
Feb 08, 2013 6.487 6.547 6.413 6.495 105,139 +0.03(+0.47%)
Feb 07, 2013 6.489 6.563 6.396 6.465 216,363 -0.03(-0.51%)
Feb 06, 2013 6.328 6.498 6.328 6.498 571,866 +0.20(+3.17%)
Feb 04, 2013 6.298 6.347 6.229 6.298 259,424 -0.03(-0.48%)
Feb 01, 2013 6.273 6.333 6.243 6.328 182,552 +0.10(+1.63%)
Jan 31, 2013 6.175 6.246 6.164 6.227 330,599 +0.05(+0.80%)
Jan 30, 2013 6.229 6.229 6.147 6.177 155,260 -0.07(-1.14%)
Jan 29, 2013 6.172 6.257 6.161 6.249 322,309 +0.08(+1.29%)
Jan 28, 2013 6.180 6.249 6.136 6.169 214,307 -0.02(-0.27%)
Jan 25, 2013 6.355 6.364 6.164 6.186 324,712 -0.15(-2.38%)
Jan 24, 2013 6.142 6.388 6.114 6.336 289,798 +0.19(+3.03%)
Jan 23, 2013 6.229 6.238 6.114 6.150 128,969 -0.08(-1.36%)
Jan 22, 2013 6.221 6.240 6.128 6.235 245,535 +0.07(+1.07%)
Jan 18, 2013 6.065 6.194 6.051 6.169 232,461 +0.08(+1.35%)
Jan 17, 2013 6.019 6.095 6.010 6.087 114,050 +0.08(+1.32%)
Jan 16, 2013 6.081 6.101 5.983 6.008 116,234 -0.10(-1.66%)
Jan 15, 2013 6.161 6.229 6.081 6.109 121,865 -0.08(-1.37%)
Jan 14, 2013 6.084 6.199 6.038 6.194 577,651 +0.11(+1.85%)
Jan 11, 2013 6.040 6.110 6.029 6.081 160,811 +0.05(+0.86%)
Jan 10, 2013 5.988 6.049 5.901 6.029 218,287 +0.08(+1.38%)
Jan 09, 2013 5.904 5.980 5.904 5.947 151,338 +0.04(+0.74%)
Jan 08, 2013 5.901 5.939 5.805 5.904 167,367 +0.01(+0.23%)
Jan 07, 2013 5.917 5.969 5.876 5.890 214,124 -0.07(-1.10%)
Jan 04, 2013 5.953 5.975 5.882 5.956 229,284 +0.03(+0.51%)
Jan 03, 2013 5.819 6.005 5.780 5.925 559,482 +0.10(+1.74%)
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.