Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |
May 30, 2013 | 8.150 | 8.250 | 8.150 | 8.200 | 11,250 | -0.05(-0.61%) |
May 29, 2013 | 8.150 | 8.250 | 8.150 | 8.250 | 1,569 | +0.10(+1.23%) |
May 28, 2013 | 8.160 | 8.160 | 8.150 | 8.150 | 600 | +0.00(+0.00%) |
May 24, 2013 | 8.150 | 8.150 | 8.150 | 8.150 | 1,800 | -0.01(-0.12%) |
May 23, 2013 | 8.160 | 8.160 | 8.000 | 8.160 | 13,845 | -0.09(-1.09%) |
May 22, 2013 | 8.250 | 8.250 | 8.200 | 8.250 | 1,230 | +0.05(+0.61%) |
May 21, 2013 | 8.160 | 8.200 | 8.160 | 8.200 | 1,630 | -0.25(-2.96%) |
May 17, 2013 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) | |
May 16, 2013 | 8.150 | 8.450 | 8.150 | 8.450 | 2,500 | +0.40(+4.97%) |
May 15, 2013 | 8.100 | 8.100 | 8.050 | 8.050 | 1,260 | -0.15(-1.83%) |
May 13, 2013 | 8.350 | 8.350 | 8.200 | 8.200 | 3,086 | -0.25(-2.96%) |
May 10, 2013 | 8.200 | 8.450 | 8.200 | 8.450 | 3,066 | +0.25(+3.05%) |
May 08, 2013 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) | |
May 07, 2013 | 8.150 | 8.200 | 8.150 | 8.200 | 3,700 | -0.05(-0.61%) |
May 06, 2013 | 8.250 | 8.250 | 8.250 | 8.250 | 800 | +0.20(+2.48%) |
May 02, 2013 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) | |
May 01, 2013 | 8.050 | 8.050 | 8.050 | 8.050 | 2,000 | -0.10(-1.23%) |
Apr 29, 2013 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) | |
Apr 26, 2013 | 8.150 | 8.150 | 8.150 | 8.150 | 2,902 | +0.00(+0.00%) |
Apr 25, 2013 | 8.100 | 8.150 | 8.100 | 8.150 | 429 | +0.15(+1.88%) |
Apr 23, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Apr 18, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
Apr 09, 2013 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
Apr 08, 2013 | 8.050 | 8.050 | 8.000 | 8.000 | 6,700 | +0.00(+0.00%) |
Apr 05, 2013 | 7.580 | 8.000 | 7.580 | 8.000 | 2,900 | -0.01(-0.12%) |
Apr 04, 2013 | 8.010 | 8.010 | 8.010 | 8.010 | 3,171 | +0.21(+2.69%) |
Apr 03, 2013 | 7.800 | 7.800 | 7.800 | 7.800 | 283 | -0.20(-2.50%) |
Apr 01, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | -0.10(-1.23%) |
Mar 28, 2013 | 8.040 | 8.200 | 8.040 | 8.100 | 1,464 | +0.10(+1.25%) |
Mar 27, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 2,000 | +0.00(+0.00%) |
Mar 21, 2013 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
Mar 20, 2013 | 7.880 | 8.000 | 7.880 | 8.000 | 1,375 | +0.15(+1.91%) |
Mar 19, 2013 | 7.850 | 7.850 | 7.850 | 7.850 | 2,400 | +0.11(+1.42%) |
Mar 18, 2013 | 7.920 | 7.940 | 7.740 | 7.740 | 4,405 | -0.26(-3.25%) |
Mar 15, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 3,490 | -0.10(-1.23%) |
Mar 14, 2013 | 8.100 | 8.100 | 8.100 | 8.100 | 1,553 | +0.00(+0.00%) |
Mar 13, 2013 | 8.170 | 8.200 | 8.000 | 8.100 | 6,005 | +0.00(+0.00%) |
Mar 12, 2013 | 8.100 | 8.100 | 8.100 | 8.100 | 500 | +0.00(+0.00%) |
Mar 06, 2013 | 8.100 | 8.100 | 8.100 | 0 | +0.01(+0.12%) | |
Mar 05, 2013 | 8.090 | 8.090 | 8.090 | 8.090 | 500 | +0.04(+0.50%) |
Mar 04, 2013 | 8.050 | 8.050 | 8.050 | 8.050 | 978 | -0.04(-0.49%) |
Mar 01, 2013 | 8.090 | 8.090 | 8.090 | 8.090 | 1,200 | +0.00(+0.00%) |
Feb 26, 2013 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | +0.00(+0.00%) |
Feb 22, 2013 | 8.090 | 8.090 | 8.090 | 8.090 | 450 | +0.00(+0.00%) |
Feb 21, 2013 | 8.090 | 8.090 | 8.090 | 8.090 | 500 | +0.09(+1.12%) |
Feb 20, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 600 | +0.00(+0.00%) |
Feb 19, 2013 | 7.990 | 8.000 | 7.990 | 8.000 | 5,920 | +0.02(+0.25%) |
Feb 15, 2013 | 7.950 | 7.980 | 7.840 | 7.980 | 4,100 | +0.04(+0.50%) |
Feb 13, 2013 | 7.940 | 7.940 | 7.940 | 0 | +0.04(+0.51%) | |
Feb 07, 2013 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
Feb 06, 2013 | 7.900 | 7.900 | 7.900 | 7.900 | 1,400 | -0.05(-0.63%) |
Feb 01, 2013 | 7.950 | 7.950 | 7.950 | 0 | +0.12(+1.53%) | |
Jan 31, 2013 | 7.830 | 7.830 | 7.830 | 7.830 | 300 | -0.07(-0.89%) |
Jan 30, 2013 | 7.900 | 7.900 | 7.900 | 7.900 | 3,550 | +0.02(+0.25%) |
Jan 28, 2013 | 7.880 | 7.880 | 7.880 | 7.880 | 0 | +0.13(+1.68%) |
Jan 25, 2013 | 7.750 | 7.750 | 7.750 | 7.750 | 150 | -0.05(-0.64%) |
Jan 24, 2013 | 7.800 | 7.800 | 7.800 | 7.800 | 1,500 | +0.10(+1.30%) |
Jan 23, 2013 | 7.700 | 7.700 | 7.700 | 7.700 | 456 | +0.02(+0.26%) |
Jan 22, 2013 | 7.680 | 7.680 | 7.680 | 7.680 | 250 | -0.02(-0.26%) |
Jan 17, 2013 | 7.700 | 7.700 | 7.700 | 0 | +0.02(+0.26%) | |
Jan 14, 2013 | 7.680 | 7.680 | 7.680 | 0 | -0.03(-0.39%) | |
Jan 10, 2013 | 7.710 | 7.710 | 7.710 | 0 | +0.16(+2.12%) | |
Jan 03, 2013 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) | |
Dec 31, 2012 | 7.550 | 7.550 | 7.550 | 0 | +0.04(+0.53%) | |
Dec 26, 2012 | 7.510 | 7.510 | 7.510 | 7.510 | 0 | -0.15(-1.96%) |
Dec 21, 2012 | 7.660 | 7.660 | 7.660 | 0 | -0.24(-3.04%) | |
Dec 20, 2012 | 7.620 | 7.900 | 7.510 | 7.900 | 1,500 | +0.55(+7.48%) |
Dec 10, 2012 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) | |
Dec 06, 2012 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | -0.10(-1.34%) |
Dec 03, 2012 | 7.450 | 7.450 | 7.450 | 0 | +0.15(+2.05%) | |
Nov 21, 2012 | 7.300 | 7.300 | 7.300 | 0 | -0.16(-2.14%) | |
Nov 19, 2012 | 7.460 | 7.460 | 7.460 | 0 | +0.05(+0.67%) | |
Nov 16, 2012 | 7.450 | 7.450 | 7.410 | 7.410 | 2,000 | +0.01(+0.14%) |
Nov 15, 2012 | 7.400 | 7.400 | 7.400 | 7.400 | 1,500 | +0.00(+0.00%) |
Nov 14, 2012 | 7.240 | 7.400 | 7.240 | 7.400 | 400 | +0.24(+3.35%) |
Nov 13, 2012 | 7.430 | 7.430 | 7.060 | 7.160 | 4,400 | -0.74(-9.37%) |
Nov 12, 2012 | 7.680 | 7.900 | 7.680 | 7.900 | 944 | +0.05(+0.64%) |
Nov 09, 2012 | 7.850 | 7.850 | 7.850 | 7.850 | 600 | +0.44(+5.94%) |
Nov 05, 2012 | 7.410 | 7.410 | 7.410 | 0 | -0.44(-5.61%) | |
Oct 25, 2012 | 7.850 | 7.850 | 7.850 | 0 | -0.05(-0.63%) | |
Oct 22, 2012 | 7.900 | 7.900 | 7.900 | 0 | +0.10(+1.28%) | |
Oct 19, 2012 | 7.850 | 7.850 | 7.800 | 7.800 | 1,270 | -0.05(-0.64%) |
Oct 17, 2012 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | -0.05(-0.63%) |
Oct 16, 2012 | 8.000 | 8.000 | 7.900 | 7.900 | 580 | +0.00(+0.00%) |
Oct 15, 2012 | 7.850 | 7.900 | 7.850 | 7.900 | 8,132 | +0.00(+0.00%) |
Oct 12, 2012 | 7.900 | 7.900 | 7.900 | 7.900 | 500 | +0.05(+0.64%) |
Oct 11, 2012 | 7.850 | 7.850 | 7.850 | 7.850 | 800 | +0.00(+0.00%) |
Oct 10, 2012 | 7.850 | 7.850 | 7.850 | 7.850 | 800 | +0.00(+0.00%) |
Oct 09, 2012 | 7.900 | 7.900 | 7.800 | 7.850 | 850 | -0.05(-0.63%) |
Oct 08, 2012 | 7.750 | 7.950 | 7.750 | 7.900 | 4,500 | +0.15(+1.94%) |
Oct 06, 2012 | 7.500 | 7.750 | 7.500 | 7.750 | 2,300 | +0.00(+0.00%) |
Oct 05, 2012 | 7.500 | 7.750 | 7.500 | 7.750 | 2,300 | +0.25(+3.33%) |
Oct 03, 2012 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
Oct 02, 2012 | 7.500 | 7.500 | 7.500 | 7.500 | 100 | +0.15(+2.04%) |
Sep 28, 2012 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) |
Sep 25, 2012 | 7.350 | 7.350 | 7.350 | 0 | +0.02(+0.27%) | |
Sep 24, 2012 | 7.350 | 7.350 | 7.330 | 7.330 | 3,000 | -0.02(-0.27%) |
Sep 21, 2012 | 7.350 | 7.350 | 7.350 | 7.350 | 5,100 | -0.03(-0.41%) |
Sep 20, 2012 | 7.350 | 7.380 | 7.350 | 7.380 | 4,000 | +0.03(+0.41%) |
Sep 18, 2012 | 7.350 | 7.350 | 7.350 | 0 | +0.10(+1.38%) | |
Sep 17, 2012 | 7.250 | 7.250 | 7.250 | 7.250 | 500 | +0.25(+3.57%) |
Sep 13, 2012 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
Sep 12, 2012 | 7.000 | 7.000 | 7.000 | 7.000 | 525 | -0.09(-1.27%) |
Aug 30, 2012 | 7.090 | 7.090 | 7.090 | 0 | +0.09(+1.29%) | |
Aug 28, 2012 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
Aug 27, 2012 | 7.000 | 7.000 | 7.000 | 7.000 | 500 | +0.00(+0.00%) |
Aug 23, 2012 | 7.000 | 7.000 | 7.000 | 0 | -0.10(-1.41%) | |
Aug 22, 2012 | 7.100 | 7.100 | 7.100 | 7.100 | 1,000 | +0.00(+0.00%) |
Aug 17, 2012 | 7.100 | 7.100 | 7.100 | 0 | -0.05(-0.70%) | |
Aug 16, 2012 | 7.350 | 7.350 | 7.150 | 7.150 | 2,800 | -0.18(-2.46%) |
Aug 15, 2012 | 7.350 | 7.350 | 7.330 | 7.330 | 1,400 | +0.08(+1.10%) |
Aug 14, 2012 | 7.250 | 7.350 | 7.250 | 7.250 | 13,500 | +0.00(+0.00%) |
Aug 13, 2012 | 7.250 | 7.250 | 7.250 | 7.250 | 200 | -0.05(-0.68%) |
Aug 06, 2012 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.80(+12.31%) |
Aug 02, 2012 | 6.500 | 6.500 | 6.500 | 0 | -0.52(-7.41%) | |
Jul 27, 2012 | 7.020 | 7.020 | 7.020 | 0 | +0.02(+0.29%) | |
Jul 24, 2012 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
Jul 23, 2012 | 7.000 | 7.000 | 7.000 | 7.000 | 2,000 | +0.00(+0.00%) |
Jul 18, 2012 | 7.000 | 7.000 | 7.000 | 0 | +0.02(+0.29%) | |
Jul 14, 2012 | 6.980 | 6.980 | 6.980 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 6.980 | 6.980 | 6.980 | 6.980 | 500 | +0.18(+2.65%) |
Jul 11, 2012 | 6.800 | 6.800 | 6.800 | 0 | -0.18(-2.58%) | |
Jul 09, 2012 | 6.980 | 6.980 | 6.980 | 0 | +0.14(+2.05%) | |
Jul 06, 2012 | 6.840 | 6.840 | 6.840 | 6.840 | 1,000 | +0.04(+0.59%) |
Jul 05, 2012 | 6.800 | 6.800 | 6.800 | 6.800 | 935 | -0.04(-0.58%) |
Jun 28, 2012 | 6.840 | 6.840 | 6.840 | 6.840 | 0 | +0.34(+5.23%) |
Jun 27, 2012 | 6.500 | 6.500 | 6.500 | 6.500 | 450 | +0.05(+0.78%) |
Jun 12, 2012 | 6.450 | 6.450 | 6.450 | 0 | -0.05(-0.77%) | |
Jun 07, 2012 | 6.500 | 6.500 | 6.500 | 0 | +0.05(+0.78%) | |
Jun 04, 2012 | 6.450 | 6.450 | 6.450 | 0 | -0.05(-0.77%) |
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.
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.