Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 8.318 8.372 8.261 8.272 12,245,310 -0.01(-0.17%)
Feb 27, 2013 7.880 8.396 7.838 8.286 16,832,100 +0.49(+6.30%)
Feb 26, 2013 7.766 7.838 7.688 7.795 7,106,977 +0.04(+0.46%)
Feb 25, 2013 8.023 8.058 7.752 7.759 10,081,509 -0.23(-2.94%)
Feb 22, 2013 7.916 7.994 7.887 7.994 4,980,819 +0.12(+1.54%)
Feb 21, 2013 8.080 8.087 7.859 7.873 5,761,628 -0.22(-2.73%)
Feb 20, 2013 8.087 8.130 8.051 8.094 12,152,592 +0.00(+0.00%)
Feb 19, 2013 7.952 8.094 7.952 8.094 6,388,766 +0.14(+1.79%)
Feb 15, 2013 7.987 8.001 7.909 7.952 5,789,821 -0.03(-0.36%)
Feb 14, 2013 8.051 8.101 7.980 7.980 6,872,509 -0.09(-1.15%)
Feb 13, 2013 8.051 8.137 8.051 8.073 6,287,697 +0.02(+0.27%)
Feb 12, 2013 7.994 8.065 7.952 8.051 7,052,191 +0.08(+0.98%)
Feb 11, 2013 7.873 7.987 7.841 7.973 8,056,815 +0.09(+1.17%)
Feb 08, 2013 7.916 7.927 7.823 7.880 9,009,926 -0.03(-0.36%)
Feb 07, 2013 7.873 7.930 7.823 7.909 7,687,396 +0.04(+0.45%)
Feb 06, 2013 7.795 7.895 7.781 7.873 5,651,566 +0.10(+1.28%)
Feb 04, 2013 7.895 7.909 7.759 7.774 6,184,291 -0.09(-1.18%)
Feb 01, 2013 7.781 7.923 7.731 7.866 9,241,275 +0.15(+1.94%)
Jan 31, 2013 7.752 7.795 7.674 7.717 10,028,223 -0.03(-0.37%)
Jan 30, 2013 7.610 7.795 7.588 7.745 25,809,994 +0.16(+2.06%)
Jan 29, 2013 7.695 7.702 7.567 7.588 28,656,790 -0.11(-1.38%)
Jan 28, 2013 7.844 7.858 7.688 7.695 13,991,107 -0.17(-2.16%)
Jan 25, 2013 7.872 7.929 7.798 7.865 7,820,351 +0.00(+0.00%)
Jan 24, 2013 7.957 8.014 7.830 7.865 11,212,094 -0.09(-1.07%)
Jan 23, 2013 8.000 8.021 7.872 7.950 6,437,277 -0.07(-0.88%)
Jan 22, 2013 7.872 8.057 7.865 8.021 5,616,468 +0.12(+1.53%)
Jan 18, 2013 7.872 7.901 7.801 7.901 3,824,116 +0.05(+0.63%)
Jan 17, 2013 7.801 7.901 7.794 7.851 3,777,550 +0.09(+1.10%)
Jan 16, 2013 7.759 7.815 7.723 7.766 4,409,311 -0.04(-0.45%)
Jan 15, 2013 7.801 7.830 7.659 7.801 3,872,879 -0.02(-0.27%)
Jan 14, 2013 7.872 7.929 7.794 7.823 5,818,985 -0.06(-0.72%)
Jan 11, 2013 7.858 7.915 7.801 7.879 5,177,259 +0.01(+0.18%)
Jan 10, 2013 7.766 7.879 7.716 7.865 5,247,969 +0.13(+1.74%)
Jan 09, 2013 7.688 7.766 7.649 7.730 5,410,138 +0.04(+0.46%)
Jan 08, 2013 7.667 7.752 7.581 7.695 5,212,239 +0.00(+0.00%)
Jan 07, 2013 8.035 8.035 7.667 7.695 9,575,914 -0.25(-3.12%)
Jan 04, 2013 7.794 7.979 7.752 7.943 8,769,776 +0.18(+2.38%)
Jan 03, 2013 7.766 7.837 7.716 7.759 11,865,290 -0.04(-0.55%)
Jan 02, 2013 7.716 7.801 7.667 7.801 7,285,381 +0.22(+2.90%)
Dec 31, 2012 7.447 7.617 7.383 7.581 5,127,203 +0.13(+1.71%)
Dec 28, 2012 7.489 7.542 7.432 7.454 3,859,794 -0.09(-1.22%)
Dec 27, 2012 7.617 7.645 7.404 7.546 5,063,050 -0.09(-1.21%)
Dec 26, 2012 7.674 7.709 7.613 7.638 3,368,409 -0.02(-0.28%)
Dec 24, 2012 7.716 7.730 7.610 7.659 1,697,014 -0.07(-0.92%)
Dec 21, 2012 7.759 7.794 7.638 7.730 7,148,856 -0.09(-1.09%)
Dec 20, 2012 7.773 7.823 7.716 7.815 3,655,824 +0.08(+1.01%)
Dec 19, 2012 7.858 7.858 7.723 7.737 8,000,526 -0.10(-1.27%)
Dec 18, 2012 7.716 7.851 7.702 7.837 5,325,209 +0.11(+1.38%)
Dec 17, 2012 7.631 7.745 7.617 7.730 7,132,840 +0.11(+1.49%)
Dec 14, 2012 7.610 7.652 7.574 7.617 5,175,026 -0.02(-0.28%)
Dec 13, 2012 7.603 7.645 7.525 7.638 6,439,045 +0.02(+0.28%)
Dec 12, 2012 7.610 7.652 7.592 7.617 5,436,755 +0.01(+0.19%)
Dec 11, 2012 7.610 7.709 7.581 7.603 6,898,851 +0.00(+0.00%)
Dec 10, 2012 7.681 7.702 7.588 7.603 7,434,871 -0.10(-1.29%)
Dec 07, 2012 7.688 7.784 7.638 7.702 7,214,590 +0.01(+0.18%)
Dec 06, 2012 7.709 7.773 7.652 7.688 9,356,925 -0.01(-0.18%)
Dec 05, 2012 7.588 7.745 7.532 7.702 11,620,974 +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.