Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 7.790 7.800 7.610 7.670 0 -0.07(-0.90%)
Apr 29, 2013 7.720 7.790 7.700 7.740 43,647 -0.02(-0.26%)
Apr 26, 2013 7.730 7.800 7.651 7.760 57,913 +0.04(+0.52%)
Apr 25, 2013 7.630 7.750 7.630 7.720 47,113 +0.14(+1.85%)
Apr 24, 2013 7.580 7.719 7.500 7.580 48,475 +0.03(+0.40%)
Apr 23, 2013 7.410 7.580 7.400 7.550 43,993 +0.16(+2.17%)
Apr 22, 2013 7.430 7.455 7.220 7.390 51,140 -0.01(-0.14%)
Apr 19, 2013 7.250 7.620 7.240 7.400 108,978 +0.13(+1.79%)
Apr 18, 2013 7.250 7.330 7.200 7.270 46,302 +0.01(+0.14%)
Apr 17, 2013 7.500 7.560 7.150 7.260 135,881 -0.28(-3.71%)
Apr 16, 2013 7.470 7.560 7.440 7.540 84,270 +0.15(+2.03%)
Apr 15, 2013 7.520 7.760 7.360 7.390 151,383 -0.19(-2.51%)
Apr 12, 2013 7.700 7.767 7.500 7.580 47,481 -0.15(-1.94%)
Apr 11, 2013 7.910 7.945 7.700 7.730 52,429 -0.14(-1.78%)
Apr 10, 2013 7.690 7.900 7.660 7.870 68,372 +0.22(+2.88%)
Apr 09, 2013 7.950 7.960 7.640 7.650 86,790 -0.27(-3.41%)
Apr 08, 2013 7.970 7.970 7.750 7.920 100,890 +0.00(+0.00%)
Apr 05, 2013 7.730 7.947 7.620 7.920 144,556 +0.19(+2.46%)
Apr 04, 2013 7.370 7.740 7.370 7.730 105,428 +0.37(+5.03%)
Apr 03, 2013 7.640 7.710 7.281 7.360 134,829 -0.32(-4.17%)
Apr 02, 2013 7.750 7.880 7.650 7.680 172,930 -0.05(-0.65%)
Apr 01, 2013 7.440 7.900 7.240 7.730 418,250 +0.49(+6.77%)
Mar 28, 2013 7.080 7.280 7.080 7.240 227,560 +0.19(+2.70%)
Mar 27, 2013 6.710 7.140 6.710 7.050 218,893 +0.27(+3.98%)
Mar 26, 2013 6.770 6.790 6.700 6.780 29,942 +0.03(+0.44%)
Mar 25, 2013 6.750 6.850 6.670 6.750 101,532 +0.00(+0.00%)
Mar 22, 2013 6.700 6.750 6.670 6.750 38,207 +0.05(+0.75%)
Mar 21, 2013 6.670 6.750 6.670 6.700 45,761 -0.03(-0.45%)
Mar 20, 2013 6.800 6.840 6.640 6.730 112,632 -0.05(-0.74%)
Mar 19, 2013 6.790 6.810 6.720 6.780 91,991 -0.03(-0.44%)
Mar 18, 2013 6.810 6.840 6.710 6.810 66,541 -0.03(-0.44%)
Mar 15, 2013 6.810 6.870 6.750 6.840 98,444 +0.00(+0.00%)
Mar 14, 2013 6.940 6.940 6.750 6.840 71,946 -0.06(-0.87%)
Mar 13, 2013 6.900 6.960 6.820 6.900 39,683 +0.03(+0.44%)
Mar 12, 2013 6.880 7.000 6.790 6.870 118,810 +0.00(+0.00%)
Mar 11, 2013 6.990 7.040 6.850 6.870 59,292 -0.12(-1.72%)
Mar 08, 2013 6.920 7.020 6.850 6.990 62,931 +0.13(+1.90%)
Mar 07, 2013 7.000 7.000 6.761 6.860 82,770 -0.16(-2.28%)
Mar 06, 2013 6.960 7.040 6.650 7.020 179,124 +0.06(+0.86%)
Mar 05, 2013 7.290 7.330 6.910 6.960 223,351 -0.28(-3.87%)
Mar 04, 2013 7.200 7.300 7.190 7.240 43,620 +0.05(+0.70%)
Mar 01, 2013 7.080 7.280 7.010 7.190 132,136 +0.09(+1.27%)
Feb 28, 2013 7.130 7.210 7.060 7.100 110,015 -0.02(-0.28%)
Feb 27, 2013 7.100 7.200 7.001 7.120 48,830 +0.01(+0.14%)
Feb 26, 2013 7.000 7.180 6.910 7.110 47,849 +0.10(+1.43%)
Feb 25, 2013 7.080 7.170 6.990 7.010 84,052 -0.05(-0.71%)
Feb 22, 2013 7.030 7.090 7.000 7.060 75,523 +0.04(+0.57%)
Feb 21, 2013 6.950 7.070 6.910 7.020 93,779 +0.02(+0.29%)
Feb 20, 2013 6.960 7.040 6.950 7.000 55,657 +0.06(+0.86%)
Feb 19, 2013 7.000 7.290 6.860 6.940 165,582 -0.07(-1.00%)
Feb 15, 2013 7.230 7.230 6.970 7.010 125,280 -0.18(-2.50%)
Feb 14, 2013 7.260 7.298 7.170 7.190 49,890 -0.10(-1.37%)
Feb 13, 2013 7.250 7.380 7.180 7.290 46,180 +0.07(+0.97%)
Feb 12, 2013 7.220 7.365 7.210 7.220 48,970 -0.01(-0.14%)
Feb 11, 2013 7.450 7.480 7.100 7.230 91,831 -0.20(-2.69%)
Feb 08, 2013 7.230 7.450 7.180 7.430 87,529 +0.27(+3.77%)
Feb 07, 2013 7.420 7.420 7.140 7.160 109,266 -0.29(-3.89%)
Feb 06, 2013 7.720 7.720 7.440 7.450 119,683 -0.21(-2.74%)
Feb 04, 2013 7.600 7.700 7.570 7.660 143,808 +0.04(+0.52%)
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.
 
bottom clear