Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2013 | 7.630 | 7.630 | 7.630 | 0 | +0.16(+2.14%) | |
| Apr 26, 2013 | 7.470 | 7.470 | 7.470 | 7.470 | 300 | +0.13(+1.77%) |
| Apr 23, 2013 | 7.340 | 7.340 | 7.340 | 7.340 | 0 | +0.12(+1.66%) |
| Apr 22, 2013 | 7.226 | 7.226 | 7.220 | 7.220 | 4,240 | +0.00(+0.01%) |
| Apr 19, 2013 | 7.220 | 7.220 | 7.210 | 7.219 | 4,400 | +0.12(+1.68%) |
| Apr 18, 2013 | 7.100 | 7.100 | 7.100 | 7.100 | 500 | -0.08(-1.11%) |
| Apr 17, 2013 | 7.260 | 7.261 | 7.180 | 7.180 | 8,890 | -0.17(-2.31%) |
| Apr 15, 2013 | 7.350 | 7.350 | 7.350 | 0 | -0.43(-5.53%) | |
| Apr 09, 2013 | 7.780 | 7.780 | 7.780 | 0 | +0.28(+3.73%) | |
| Apr 04, 2013 | 7.500 | 7.500 | 7.500 | 0 | -0.24(-3.10%) | |
| Apr 03, 2013 | 7.740 | 7.740 | 7.740 | 7.740 | 847 | +0.07(+0.91%) |
| Apr 01, 2013 | 7.670 | 7.670 | 7.670 | 7.670 | 0 | +0.02(+0.26%) |
| Mar 28, 2013 | 7.620 | 7.650 | 7.620 | 7.650 | 1,694 | -0.13(-1.67%) |
| Mar 25, 2013 | 7.780 | 7.780 | 7.780 | 0 | -0.23(-2.87%) | |
| Mar 19, 2013 | 8.010 | 8.010 | 8.010 | 0 | +0.01(+0.12%) | |
| Mar 18, 2013 | 8.160 | 8.160 | 8.000 | 8.000 | 400 | +0.07(+0.88%) |
| Mar 13, 2013 | 7.930 | 7.930 | 7.930 | 0 | -0.07(-0.88%) | |
| Mar 11, 2013 | 8.000 | 8.000 | 8.000 | 0 | +0.07(+0.88%) | |
| Mar 08, 2013 | 7.930 | 7.930 | 7.930 | 7.930 | 1,000 | +0.11(+1.41%) |
| Mar 06, 2013 | 7.820 | 7.820 | 7.820 | 0 | +0.15(+1.96%) | |
| Mar 05, 2013 | 7.671 | 7.671 | 7.670 | 7.670 | 500 | -0.05(-0.65%) |
| Mar 04, 2013 | 7.720 | 7.720 | 7.720 | 7.720 | 100 | +0.34(+4.61%) |
| Feb 26, 2013 | 7.380 | 7.380 | 7.380 | 0 | -0.18(-2.38%) | |
| Feb 20, 2013 | 7.560 | 7.560 | 7.560 | 7.560 | 0 | -0.11(-1.43%) |
| Feb 19, 2013 | 7.670 | 7.670 | 7.670 | 7.670 | 700 | -0.17(-2.17%) |
| Feb 14, 2013 | 7.840 | 7.840 | 7.840 | 0 | +0.27(+3.57%) | |
| Feb 13, 2013 | 7.570 | 7.570 | 7.570 | 7.570 | 300 | -0.04(-0.53%) |
| Feb 04, 2013 | 7.610 | 7.610 | 7.610 | 0 | +0.11(+1.47%) | |
| Jan 29, 2013 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
| Jan 25, 2013 | 7.500 | 7.500 | 7.500 | 0 | -0.04(-0.53%) | |
| Jan 23, 2013 | 7.540 | 7.540 | 7.540 | 0 | -0.04(-0.53%) | |
| Jan 22, 2013 | 7.580 | 7.580 | 7.580 | 7.580 | 400 | -0.06(-0.79%) |
| Jan 17, 2013 | 7.640 | 7.640 | 7.640 | 0 | +0.25(+3.38%) | |
| Jan 16, 2013 | 7.390 | 7.390 | 7.390 | 7.390 | 100 | +0.02(+0.34%) |
| Jan 15, 2013 | 7.365 | 7.365 | 7.365 | 7.365 | 1,400 | +0.08(+1.03%) |
| Jan 14, 2013 | 7.290 | 7.290 | 7.290 | 7.290 | 200 | -0.12(-1.62%) |
| Jan 12, 2013 | 7.410 | 7.410 | 7.410 | 7.410 | 500 | +0.00(+0.00%) |
| Jan 11, 2013 | 7.410 | 7.410 | 7.410 | 7.410 | 500 | -0.04(-0.54%) |
| Jan 09, 2013 | 7.450 | 7.450 | 7.450 | 0 | +0.03(+0.39%) | |
| Jan 07, 2013 | 7.421 | 7.421 | 7.421 | 0 | -0.02(-0.26%) | |
| Jan 02, 2013 | 7.440 | 7.440 | 7.440 | 7.440 | 0 | +0.19(+2.62%) |
| Dec 31, 2012 | 7.210 | 7.282 | 7.210 | 7.250 | 4,567 | -0.09(-1.23%) |
| Dec 21, 2012 | 7.340 | 7.340 | 7.340 | 7.340 | 0 | -0.04(-0.54%) |
| Dec 20, 2012 | 7.390 | 7.390 | 7.380 | 7.380 | 800 | -0.12(-1.60%) |
| Dec 19, 2012 | 7.500 | 7.500 | 7.500 | 7.500 | 200 | +0.06(+0.81%) |
| Dec 18, 2012 | 7.440 | 7.440 | 7.440 | 7.440 | 500 | -0.01(-0.13%) |
| Dec 14, 2012 | 7.450 | 7.450 | 7.450 | 0 | -0.15(-1.97%) | |
| Dec 13, 2012 | 7.600 | 7.600 | 7.600 | 7.600 | 500 | +0.21(+2.84%) |
| Dec 07, 2012 | 7.390 | 7.390 | 7.390 | 0 | +0.00(+0.00%) | |
| Dec 05, 2012 | 7.390 | 7.390 | 7.390 | 7.390 | 0 | +0.05(+0.68%) |
| Dec 03, 2012 | 7.340 | 7.340 | 7.340 | 0 | +0.00(+0.00%) | |
| Nov 30, 2012 | 7.340 | 7.340 | 7.340 | 7.340 | 1,000 | +0.09(+1.24%) |
| Nov 27, 2012 | 7.250 | 7.250 | 7.250 | 0 | -0.17(-2.29%) | |
| Nov 24, 2012 | 7.420 | 7.420 | 7.420 | 0 | +0.00(+0.00%) | |
| Nov 23, 2012 | 7.420 | 7.420 | 7.420 | 7.420 | 100 | -0.01(-0.13%) |
| Nov 21, 2012 | 7.430 | 7.430 | 7.430 | 7.430 | 300 | +0.12(+1.60%) |
| Nov 20, 2012 | 7.460 | 7.460 | 7.313 | 7.313 | 1,815 | -0.15(-1.97%) |
| Nov 19, 2012 | 7.460 | 7.460 | 7.460 | 7.460 | 1,500 | +0.22(+3.04%) |
| Nov 16, 2012 | 7.240 | 7.240 | 7.240 | 7.240 | 717 | -0.01(-0.14%) |
| Nov 14, 2012 | 7.250 | 7.250 | 7.250 | 0 | -0.05(-0.68%) | |
| Nov 13, 2012 | 7.300 | 7.300 | 7.300 | 7.300 | 3,240 | -0.10(-1.35%) |
| Nov 12, 2012 | 7.400 | 7.400 | 7.400 | 7.400 | 200 | -0.12(-1.60%) |
| Nov 09, 2012 | 7.521 | 7.521 | 7.520 | 7.520 | 1,000 | -0.09(-1.18%) |
| Nov 06, 2012 | 7.610 | 7.610 | 7.610 | 0 | -0.01(-0.09%) | |
| Nov 05, 2012 | 7.617 | 7.617 | 7.617 | 7.617 | 100 | +0.05(+0.62%) |
| Oct 26, 2012 | 7.570 | 7.570 | 7.570 | 0 | -0.22(-2.82%) | |
| Oct 23, 2012 | 7.790 | 7.790 | 7.790 | 0 | -0.18(-2.26%) | |
| Oct 19, 2012 | 7.970 | 7.970 | 7.970 | 7.970 | 1,000 | +0.32(+4.18%) |
| Oct 16, 2012 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | -0.48(-5.90%) |
| Oct 12, 2012 | 8.130 | 8.130 | 8.130 | 0 | +0.53(+6.97%) | |
| Oct 01, 2012 | 7.600 | 7.600 | 7.600 | 0 | +0.12(+1.60%) | |
| Sep 28, 2012 | 7.540 | 7.540 | 7.450 | 7.480 | 5,694 | -0.12(-1.58%) |
| Sep 27, 2012 | 7.590 | 7.615 | 7.590 | 7.600 | 2,500 | -0.10(-1.30%) |
| Sep 25, 2012 | 7.700 | 7.700 | 7.700 | 0 | -0.21(-2.65%) | |
| Sep 18, 2012 | 7.910 | 7.910 | 7.910 | 0 | +0.21(+2.73%) | |
| Sep 11, 2012 | 7.700 | 7.700 | 7.700 | 0 | -0.13(-1.66%) | |
| Sep 10, 2012 | 7.830 | 7.830 | 7.830 | 7.830 | 300 | -0.01(-0.13%) |
| Sep 07, 2012 | 7.840 | 7.840 | 7.840 | 7.840 | 400 | +0.04(+0.51%) |
| Sep 06, 2012 | 7.800 | 7.800 | 7.800 | 7.800 | 8,717 | +0.02(+0.26%) |
| Aug 27, 2012 | 7.780 | 7.780 | 7.780 | 0 | +0.03(+0.39%) | |
| Aug 23, 2012 | 7.750 | 7.750 | 7.750 | 0 | +0.39(+5.30%) | |
| Aug 20, 2012 | 7.360 | 7.360 | 7.360 | 0 | +0.08(+1.14%) | |
| Aug 15, 2012 | 7.277 | 7.277 | 7.277 | 0 | -0.12(-1.66%) | |
| Aug 08, 2012 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) | |
| Aug 07, 2012 | 7.400 | 7.400 | 7.400 | 7.400 | 600 | +0.25(+3.50%) |
| Aug 02, 2012 | 7.150 | 7.150 | 7.150 | 0 | -0.12(-1.62%) | |
| Jul 27, 2012 | 7.268 | 7.268 | 7.268 | 0 | +0.30(+4.28%) | |
| Jul 26, 2012 | 6.970 | 6.970 | 6.970 | 6.970 | 1,000 | +0.37(+5.61%) |
| Jul 24, 2012 | 6.600 | 6.600 | 6.600 | 0 | -0.36(-5.17%) | |
| Jul 19, 2012 | 6.960 | 6.960 | 6.960 | 0 | +0.64(+10.13%) | |
| Jul 14, 2012 | 6.320 | 6.320 | 6.320 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 6.290 | 6.320 | 6.290 | 6.320 | 1,600 | -0.07(-1.10%) |
| Jul 12, 2012 | 6.420 | 6.420 | 6.390 | 6.390 | 2,000 | +0.09(+1.43%) |
| Jun 27, 2012 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.22(+3.62%) |
| Jun 25, 2012 | 6.080 | 6.080 | 6.080 | 0 | -0.52(-7.88%) | |
| Jun 18, 2012 | 6.600 | 6.600 | 6.600 | 0 | +0.06(+0.92%) | |
| Jun 15, 2012 | 6.600 | 6.600 | 6.540 | 6.540 | 2,700 | -0.06(-0.91%) |
| Jun 13, 2012 | 6.600 | 6.600 | 6.600 | 0 | -0.16(-2.37%) | |
| Jun 11, 2012 | 6.760 | 6.760 | 6.760 | 0 | +0.42(+6.62%) | |
| Jun 06, 2012 | 6.340 | 6.340 | 6.340 | 6.340 | 0 | -0.16(-2.46%) |
| May 21, 2012 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | -0.05(-0.76%) |
| May 17, 2012 | 6.550 | 6.550 | 6.550 | 0 | -0.19(-2.82%) | |
| May 14, 2012 | 6.740 | 6.740 | 6.740 | 0 | -0.21(-3.02%) | |
| May 10, 2012 | 6.950 | 6.950 | 6.950 | 0 | -0.15(-2.11%) | |
| May 09, 2012 | 7.100 | 7.100 | 7.100 | 7.100 | 3,000 | -0.31(-4.18%) |
| May 07, 2012 | 7.410 | 7.410 | 7.410 | 7.410 | 0 | -0.08(-1.02%) |
| May 03, 2012 | 7.487 | 7.487 | 7.487 | 0 | -0.05(-0.71%) |
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.