Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 8.090 8.090 8.090 0 +0.17(+2.15%)
Dec 28, 2012 7.950 8.060 7.900 7.920 192,679 -0.06(-0.75%)
Dec 27, 2012 8.000 8.070 7.920 7.980 342,406 -0.01(-0.13%)
Dec 24, 2012 7.990 7.990 7.990 0 +0.04(+0.50%)
Dec 21, 2012 8.090 8.090 7.880 7.950 2,217,191 -0.23(-2.81%)
Dec 20, 2012 8.020 8.230 7.900 8.180 575,560 +0.17(+2.12%)
Dec 19, 2012 7.610 8.040 7.610 8.010 714,233 +0.37(+4.84%)
Dec 18, 2012 7.620 7.710 7.610 7.640 830,909 -0.05(-0.65%)
Dec 17, 2012 7.700 7.700 7.630 7.690 650,785 -0.02(-0.26%)
Dec 14, 2012 7.670 7.720 7.590 7.710 431,965 +0.12(+1.58%)
Dec 13, 2012 7.470 7.610 7.430 7.590 714,106 +0.12(+1.61%)
Dec 12, 2012 7.480 7.490 7.430 7.470 742,648 +0.04(+0.54%)
Dec 11, 2012 7.410 7.440 7.350 7.430 341,726 -0.06(-0.80%)
Dec 10, 2012 7.520 7.540 7.445 7.490 259,890 -0.04(-0.53%)
Dec 07, 2012 7.550 7.580 7.420 7.530 815,129 -0.02(-0.26%)
Dec 06, 2012 7.570 7.570 7.480 7.550 158,492 -0.01(-0.13%)
Dec 05, 2012 7.350 7.590 7.350 7.560 185,018 +0.21(+2.86%)
Dec 04, 2012 7.240 7.480 7.240 7.350 833,282 +0.00(+0.00%)
Nov 30, 2012 7.280 7.420 7.280 7.350 356,226 -0.02(-0.27%)
Nov 29, 2012 7.460 7.500 7.290 7.370 429,572 -0.06(-0.81%)
Nov 28, 2012 7.260 7.450 7.260 7.430 180,885 +0.04(+0.54%)
Nov 27, 2012 7.390 7.400 7.290 7.390 1,136,415 +0.00(+0.00%)
Nov 26, 2012 7.480 7.480 7.360 7.390 177,620 +0.00(+0.00%)
Nov 24, 2012 7.300 7.480 7.300 7.390 99,124 +0.00(+0.00%)
Nov 23, 2012 7.300 7.480 7.300 7.390 99,124 +0.05(+0.68%)
Nov 22, 2012 7.240 7.350 7.240 7.340 41,419 +0.03(+0.41%)
Nov 21, 2012 7.270 7.350 7.220 7.310 171,579 +0.03(+0.41%)
Nov 20, 2012 7.240 7.320 7.200 7.280 400,641 +0.03(+0.41%)
Nov 19, 2012 7.160 7.270 7.160 7.250 448,600 +0.05(+0.69%)
Nov 16, 2012 7.220 7.260 7.150 7.200 265,266 -0.04(-0.55%)
Nov 15, 2012 7.180 7.240 7.150 7.240 223,896 +0.06(+0.84%)
Nov 14, 2012 7.190 7.230 7.160 7.180 508,843 -0.01(-0.14%)
Nov 13, 2012 7.230 7.250 7.140 7.190 312,858 -0.06(-0.83%)
Nov 12, 2012 7.280 7.280 7.190 7.250 73,484 +0.01(+0.14%)
Nov 09, 2012 7.260 7.380 7.240 7.240 347,814 -0.05(-0.69%)
Nov 08, 2012 7.340 7.360 7.260 7.290 645,902 -0.03(-0.41%)
Nov 07, 2012 7.210 7.360 7.210 7.320 920,537 +0.07(+0.97%)
Nov 06, 2012 7.260 7.340 7.200 7.250 690,397 +0.01(+0.14%)
Nov 05, 2012 7.190 7.250 7.160 7.240 616,208 +0.08(+1.12%)
Nov 02, 2012 7.220 7.270 7.160 7.160 510,995 -0.04(-0.56%)
Nov 01, 2012 7.250 7.280 7.190 7.200 1,020,064 -0.05(-0.69%)
Oct 31, 2012 7.180 7.260 7.150 7.250 667,802 +0.08(+1.12%)
Oct 30, 2012 7.160 7.250 7.135 7.170 236,152 +0.02(+0.28%)
Oct 29, 2012 7.050 7.220 7.050 7.150 268,977 +0.21(+3.03%)
Oct 26, 2012 6.900 6.960 6.810 6.940 204,958 +0.00(+0.00%)
Oct 25, 2012 6.900 6.940 6.820 6.940 388,636 +0.07(+1.02%)
Oct 24, 2012 6.900 7.000 6.580 6.870 1,247,526 -0.10(-1.43%)
Oct 23, 2012 7.060 7.060 6.950 6.970 363,910 -0.18(-2.52%)
Oct 19, 2012 7.100 7.180 7.040 7.150 248,316 +0.01(+0.14%)
Oct 18, 2012 7.140 7.170 7.110 7.140 121,053 +0.00(+0.00%)
Oct 17, 2012 6.940 7.150 6.900 7.140 1,224,793 +0.13(+1.85%)
Oct 16, 2012 6.810 7.060 6.790 7.010 205,412 +0.21(+3.09%)
Oct 15, 2012 6.790 6.800 6.730 6.800 155,673 +0.03(+0.44%)
Oct 12, 2012 6.690 6.780 6.690 6.770 193,417 +0.03(+0.45%)
Oct 11, 2012 6.650 6.760 6.650 6.740 281,741 +0.11(+1.66%)
Oct 10, 2012 6.810 6.860 6.610 6.630 714,166 -0.26(-3.77%)
Oct 09, 2012 7.000 7.030 6.850 6.890 538,350 -0.11(-1.57%)
Oct 05, 2012 7.000 7.000 7.000 0 -0.03(-0.43%)
Oct 04, 2012 7.050 7.150 7.020 7.030 569,561 +0.00(+0.00%)
Oct 03, 2012 7.030 7.100 7.020 7.030 399,422 +0.02(+0.29%)
Oct 02, 2012 6.980 7.080 6.950 7.010 324,473 +0.07(+1.01%)
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.