Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 7.500 8.040 7.500 7.990 87,866 +0.58(+7.83%)
Feb 27, 2013 7.322 7.450 7.250 7.410 20,286 +0.15(+2.07%)
Feb 26, 2013 7.330 7.330 7.140 7.260 46,664 +0.04(+0.55%)
Feb 25, 2013 7.310 7.390 7.220 7.220 27,952 -0.11(-1.50%)
Feb 22, 2013 7.270 7.400 7.240 7.330 11,333 +0.11(+1.52%)
Feb 21, 2013 7.250 7.430 7.050 7.220 43,776 +0.03(+0.42%)
Feb 20, 2013 7.460 7.600 7.185 7.190 68,841 -0.25(-3.36%)
Feb 19, 2013 7.100 7.675 7.090 7.440 99,473 -0.06(-0.80%)
Feb 15, 2013 7.750 7.750 7.480 7.500 32,391 -0.25(-3.23%)
Feb 14, 2013 7.250 7.860 7.190 7.750 97,218 +0.44(+6.02%)
Feb 13, 2013 7.750 7.940 7.260 7.310 659,034 -0.63(-7.93%)
Feb 12, 2013 7.600 7.950 7.580 7.940 54,795 +0.34(+4.47%)
Feb 11, 2013 7.300 7.740 7.270 7.600 52,218 +0.42(+5.85%)
Feb 08, 2013 6.850 7.400 6.850 7.180 81,790 +0.35(+5.12%)
Feb 07, 2013 6.850 7.100 6.560 6.830 182,362 -0.56(-7.58%)
Feb 06, 2013 7.980 7.980 7.290 7.390 47,274 -0.13(-1.73%)
Feb 04, 2013 7.300 7.550 7.280 7.520 33,089 +0.04(+0.53%)
Feb 01, 2013 7.430 7.510 7.400 7.480 45,869 +0.06(+0.78%)
Jan 31, 2013 7.300 7.520 7.300 7.422 41,149 -0.01(-0.11%)
Jan 30, 2013 7.430 7.620 7.220 7.430 67,797 +0.04(+0.54%)
Jan 29, 2013 7.300 7.500 7.200 7.390 55,750 +0.11(+1.51%)
Jan 28, 2013 7.200 7.498 6.970 7.280 46,640 +0.13(+1.82%)
Jan 25, 2013 7.100 7.250 6.900 7.150 74,429 +0.07(+0.99%)
Jan 24, 2013 6.900 7.180 6.900 7.080 125,574 +0.09(+1.29%)
Jan 23, 2013 6.500 7.110 6.500 6.990 134,114 +0.28(+4.17%)
Jan 22, 2013 6.350 6.870 6.270 6.710 38,505 +0.49(+7.88%)
Jan 18, 2013 5.940 6.460 5.680 6.220 46,392 +0.28(+4.71%)
Jan 17, 2013 5.980 6.150 5.940 5.940 33,937 +0.04(+0.68%)
Jan 16, 2013 5.820 6.190 5.750 5.900 150,404 +0.07(+1.20%)
Jan 15, 2013 4.750 6.000 4.750 5.830 73,988 +1.15(+24.57%)
Jan 14, 2013 4.476 4.680 4.476 4.680 3,662 +0.10(+2.23%)
Jan 11, 2013 4.500 4.640 4.420 4.578 14,785 +0.04(+0.84%)
Jan 10, 2013 4.460 4.540 4.460 4.540 7,777 +0.05(+1.11%)
Jan 09, 2013 4.270 4.490 4.250 4.490 39,764 +0.16(+3.70%)
Jan 08, 2013 4.320 4.450 4.200 4.330 15,812 -0.11(-2.48%)
Jan 07, 2013 4.450 4.450 4.440 4.440 347 -0.05(-1.11%)
Jan 04, 2013 4.490 4.490 4.310 4.490 4,766 +0.00(+0.00%)
Jan 03, 2013 4.470 4.490 4.450 4.490 13,749 +0.04(+0.90%)
Jan 02, 2013 4.390 4.500 4.390 4.450 51,110 -0.05(-1.11%)
Dec 31, 2012 4.380 4.500 4.060 4.500 36,879 +0.15(+3.45%)
Dec 28, 2012 4.290 4.440 4.290 4.350 1,491 -0.10(-2.25%)
Dec 27, 2012 4.420 4.470 4.360 4.450 5,034 -0.01(-0.22%)
Dec 26, 2012 4.460 4.460 4.445 4.460 1,966 -0.04(-0.89%)
Dec 24, 2012 4.470 4.500 4.470 4.500 2,528 +0.17(+3.93%)
Dec 21, 2012 4.330 4.370 4.238 4.330 6,732 -0.01(-0.23%)
Dec 20, 2012 4.420 4.480 4.300 4.340 46,571 -0.06(-1.36%)
Dec 19, 2012 4.260 4.400 4.260 4.400 1,210 +0.17(+4.02%)
Dec 18, 2012 4.260 4.370 4.061 4.230 3,544 +0.00(+0.00%)
Dec 17, 2012 4.260 4.290 4.230 4.230 17,514 -0.07(-1.63%)
Dec 14, 2012 4.340 4.340 4.300 4.300 400 -0.08(-1.83%)
Dec 13, 2012 4.340 4.380 4.290 4.380 10,085 +0.08(+1.86%)
Dec 12, 2012 4.300 4.380 4.220 4.300 7,057 +0.02(+0.47%)
Dec 11, 2012 4.290 4.360 4.280 4.280 10,500 -0.01(-0.23%)
Dec 10, 2012 4.110 4.290 4.110 4.290 6,243 +0.09(+2.14%)
Dec 07, 2012 4.240 4.260 3.720 4.200 15,453 +0.00(+0.00%)
Dec 06, 2012 4.100 4.220 4.100 4.200 4,130 +0.11(+2.69%)
Dec 05, 2012 4.300 4.330 4.090 4.090 12,652 -0.18(-4.21%)
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.