Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 8.155 8.208 8.100 8.111 12,488,731 -0.01(-0.17%)
Feb 27, 2013 7.727 8.233 7.685 8.125 17,166,700 +0.48(+6.30%)
Feb 26, 2013 7.615 7.685 7.538 7.643 7,248,254 +0.03(+0.46%)
Feb 25, 2013 7.866 7.901 7.601 7.608 10,281,916 -0.23(-2.94%)
Feb 22, 2013 7.762 7.838 7.734 7.838 5,079,831 +0.12(+1.54%)
Feb 21, 2013 7.922 7.929 7.706 7.720 5,876,162 -0.22(-2.73%)
Feb 20, 2013 7.929 7.971 7.894 7.936 12,394,170 +0.00(+0.00%)
Feb 19, 2013 7.797 7.936 7.797 7.936 6,515,767 +0.14(+1.79%)
Feb 15, 2013 7.831 7.845 7.755 7.797 5,904,916 -0.03(-0.36%)
Feb 14, 2013 7.894 7.943 7.824 7.824 7,009,125 -0.09(-1.15%)
Feb 13, 2013 7.894 7.978 7.894 7.915 6,412,688 +0.02(+0.27%)
Feb 12, 2013 7.838 7.908 7.797 7.894 7,192,380 +0.08(+0.98%)
Feb 11, 2013 7.720 7.831 7.688 7.817 8,216,974 +0.09(+1.17%)
Feb 08, 2013 7.762 7.772 7.671 7.727 9,189,032 -0.03(-0.36%)
Feb 07, 2013 7.720 7.776 7.671 7.755 7,840,211 +0.03(+0.45%)
Feb 06, 2013 7.643 7.741 7.629 7.720 5,763,912 +0.10(+1.28%)
Feb 04, 2013 7.741 7.755 7.608 7.622 6,307,227 -0.09(-1.18%)
Feb 01, 2013 7.629 7.769 7.580 7.713 9,424,980 +0.15(+1.94%)
Jan 31, 2013 7.601 7.643 7.524 7.566 10,227,572 -0.03(-0.37%)
Jan 30, 2013 7.462 7.643 7.441 7.594 26,323,064 +0.15(+2.06%)
Jan 29, 2013 7.545 7.552 7.420 7.441 29,226,446 -0.10(-1.38%)
Jan 28, 2013 7.691 7.705 7.538 7.545 14,269,231 -0.17(-2.16%)
Jan 25, 2013 7.719 7.774 7.646 7.712 7,975,809 +0.00(+0.00%)
Jan 24, 2013 7.802 7.858 7.677 7.712 11,434,975 -0.08(-1.07%)
Jan 23, 2013 7.844 7.865 7.719 7.795 6,565,240 -0.07(-0.88%)
Jan 22, 2013 7.719 7.900 7.712 7.865 5,728,115 +0.12(+1.53%)
Jan 18, 2013 7.719 7.747 7.649 7.747 3,900,134 +0.05(+0.63%)
Jan 17, 2013 7.649 7.747 7.642 7.698 3,852,643 +0.08(+1.10%)
Jan 16, 2013 7.607 7.663 7.573 7.614 4,496,962 -0.03(-0.45%)
Jan 15, 2013 7.649 7.677 7.510 7.649 3,949,867 -0.02(-0.27%)
Jan 14, 2013 7.719 7.774 7.642 7.670 5,934,658 -0.06(-0.72%)
Jan 11, 2013 7.705 7.760 7.649 7.726 5,280,176 +0.01(+0.18%)
Jan 10, 2013 7.614 7.726 7.566 7.712 5,352,292 +0.13(+1.74%)
Jan 09, 2013 7.538 7.614 7.500 7.580 5,517,684 +0.03(+0.46%)
Jan 08, 2013 7.517 7.601 7.434 7.545 5,315,851 +0.00(+0.00%)
Jan 07, 2013 7.879 7.879 7.517 7.545 9,766,269 -0.24(-3.12%)
Jan 04, 2013 7.642 7.823 7.601 7.788 8,944,107 +0.18(+2.38%)
Jan 03, 2013 7.614 7.684 7.566 7.607 12,101,155 -0.04(-0.55%)
Jan 02, 2013 7.566 7.649 7.517 7.649 7,430,204 +0.22(+2.90%)
Dec 31, 2012 7.302 7.468 7.239 7.434 5,229,125 +0.13(+1.71%)
Dec 28, 2012 7.343 7.395 7.288 7.308 3,936,522 -0.09(-1.22%)
Dec 27, 2012 7.468 7.496 7.260 7.399 5,163,696 -0.09(-1.21%)
Dec 26, 2012 7.524 7.559 7.465 7.489 3,435,368 -0.02(-0.28%)
Dec 24, 2012 7.566 7.580 7.461 7.510 1,730,749 -0.07(-0.92%)
Dec 21, 2012 7.607 7.642 7.489 7.580 7,290,965 -0.08(-1.09%)
Dec 20, 2012 7.621 7.670 7.566 7.663 3,728,496 +0.08(+1.01%)
Dec 19, 2012 7.705 7.705 7.573 7.587 8,159,565 -0.10(-1.27%)
Dec 18, 2012 7.566 7.698 7.552 7.684 5,431,067 +0.10(+1.38%)
Dec 17, 2012 7.482 7.594 7.468 7.580 7,274,630 +0.11(+1.49%)
Dec 14, 2012 7.461 7.503 7.427 7.468 5,277,898 -0.02(-0.28%)
Dec 13, 2012 7.455 7.496 7.378 7.489 6,567,044 +0.02(+0.28%)
Dec 12, 2012 7.461 7.503 7.444 7.468 5,544,830 +0.01(+0.19%)
Dec 11, 2012 7.461 7.559 7.434 7.455 7,035,990 +0.00(+0.00%)
Dec 10, 2012 7.531 7.552 7.441 7.455 7,582,665 -0.10(-1.29%)
Dec 07, 2012 7.538 7.632 7.489 7.552 7,358,006 +0.01(+0.18%)
Dec 06, 2012 7.559 7.621 7.503 7.538 9,542,927 -0.01(-0.18%)
Dec 05, 2012 7.441 7.594 7.385 7.552 11,851,983 +0.10(+1.31%)
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.