Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 7.711 7.798 7.659 7.779 0 +0.06(+0.78%)
Apr 29, 2013 7.755 7.831 7.694 7.719 124,495 -0.02(-0.25%)
Apr 26, 2013 7.779 7.796 7.656 7.738 298,702 -0.06(-0.74%)
Apr 25, 2013 7.702 7.798 7.631 7.796 315,301 +0.09(+1.17%)
Apr 24, 2013 7.719 7.752 7.585 7.705 168,006 +0.00(+0.04%)
Apr 23, 2013 7.508 7.752 7.497 7.702 141,459 +0.23(+3.04%)
Apr 22, 2013 7.503 7.503 7.360 7.475 298,892 -0.02(-0.22%)
Apr 19, 2013 7.404 7.552 7.388 7.492 259,640 +0.08(+1.11%)
Apr 18, 2013 7.503 7.577 7.385 7.410 176,497 -0.09(-1.24%)
Apr 17, 2013 7.552 7.601 7.426 7.503 357,336 -0.09(-1.19%)
Apr 16, 2013 7.530 7.629 7.503 7.593 244,597 +0.13(+1.69%)
Apr 15, 2013 7.661 7.713 7.393 7.467 453,703 -0.21(-2.78%)
Apr 12, 2013 7.579 7.711 7.555 7.681 238,392 +0.05(+0.61%)
Apr 11, 2013 7.639 7.691 7.589 7.634 190,126 +0.00(+0.00%)
Apr 10, 2013 7.448 7.681 7.407 7.634 271,494 +0.23(+3.11%)
Apr 09, 2013 7.516 7.516 7.404 7.404 291,942 -0.07(-0.99%)
Apr 08, 2013 7.448 7.494 7.359 7.478 205,439 +0.04(+0.55%)
Apr 05, 2013 7.393 7.459 7.366 7.437 242,552 -0.04(-0.59%)
Apr 04, 2013 7.420 7.483 7.396 7.481 189,334 +0.09(+1.26%)
Apr 03, 2013 7.303 7.472 7.303 7.388 613,963 +0.05(+0.75%)
Apr 02, 2013 7.557 7.587 7.256 7.333 306,284 -0.17(-2.26%)
Apr 01, 2013 7.530 7.629 7.464 7.503 264,227 -0.05(-0.69%)
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%)
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.