Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 8.002 8.039 7.908 7.946 264,726 -0.09(-1.17%)
May 30, 2013 8.089 8.102 8.002 8.039 94,252 -0.02(-0.31%)
May 29, 2013 8.052 8.114 8.027 8.064 58,927 -0.02(-0.23%)
May 28, 2013 8.121 8.164 8.046 8.083 68,895 +0.02(+0.23%)
May 24, 2013 7.983 8.102 7.983 8.064 42,808 +0.06(+0.70%)
May 23, 2013 7.958 8.077 7.914 8.008 38,223 -0.02(-0.23%)
May 22, 2013 8.089 8.139 7.971 8.027 150,297 -0.09(-1.15%)
May 21, 2013 8.096 8.158 8.089 8.121 107,501 +0.01(+0.08%)
May 20, 2013 8.071 8.121 8.071 8.114 96,646 +0.01(+0.08%)
May 17, 2013 8.139 8.139 8.071 8.108 107,515 -0.01(-0.15%)
May 16, 2013 8.133 8.171 8.089 8.121 134,261 -0.05(-0.61%)
May 15, 2013 8.139 8.177 8.102 8.171 197,641 +0.07(+0.85%)
May 13, 2013 8.152 8.159 8.077 8.102 51,386 -0.05(-0.61%)
May 10, 2013 8.127 8.152 8.089 8.152 70,012 +0.06(+0.69%)
May 09, 2013 8.152 8.152 8.071 8.096 73,835 -0.08(-0.99%)
May 08, 2013 8.139 8.183 8.139 8.177 111,273 +0.02(+0.23%)
May 07, 2013 8.127 8.171 8.096 8.158 114,170 +0.01(+0.15%)
May 06, 2013 8.152 8.177 8.121 8.146 26,044 -0.02(-0.31%)
May 03, 2013 8.114 8.183 8.089 8.171 116,743 +0.08(+1.00%)
May 02, 2013 8.027 8.114 7.977 8.089 92,509 +0.08(+1.01%)
May 01, 2013 8.139 8.139 7.989 8.008 171,510 -0.11(-1.31%)
Apr 30, 2013 8.058 8.127 8.058 8.114 156,119 +0.06(+0.70%)
Apr 29, 2013 7.996 8.060 7.971 8.058 106,254 +0.03(+0.39%)
Apr 26, 2013 8.077 8.089 8.008 8.027 105,814 -0.04(-0.54%)
Apr 25, 2013 8.058 8.102 8.021 8.071 103,909 +0.01(+0.16%)
Apr 24, 2013 8.033 8.108 8.033 8.058 96,598 +0.00(+0.00%)
Apr 23, 2013 7.964 8.064 7.958 8.058 183,278 +0.09(+1.18%)
Apr 22, 2013 7.927 7.964 7.864 7.964 236,718 +0.02(+0.24%)
Apr 19, 2013 7.871 7.964 7.796 7.946 176,515 +0.08(+1.07%)
Apr 18, 2013 7.843 7.874 7.725 7.861 197,815 +0.05(+0.63%)
Apr 17, 2013 7.818 7.849 7.701 7.812 179,122 -0.06(-0.71%)
Apr 16, 2013 7.775 7.892 7.769 7.868 145,351 +0.12(+1.52%)
Apr 15, 2013 7.886 7.886 7.738 7.750 191,205 -0.14(-1.72%)
Apr 12, 2013 7.892 7.905 7.849 7.886 100,949 -0.01(-0.08%)
Apr 11, 2013 7.880 7.917 7.812 7.892 213,531 +0.01(+0.16%)
Apr 10, 2013 7.892 7.997 7.868 7.880 266,243 +0.00(+0.00%)
Apr 09, 2013 7.960 7.997 7.861 7.880 120,898 -0.09(-1.16%)
Apr 08, 2013 7.954 7.985 7.874 7.973 111,109 +0.06(+0.70%)
Apr 05, 2013 7.787 7.954 7.787 7.917 109,963 +0.04(+0.47%)
Apr 04, 2013 7.886 7.929 7.830 7.880 92,605 +0.00(+0.00%)
Apr 03, 2013 7.756 7.973 7.744 7.880 202,999 +0.10(+1.27%)
Apr 02, 2013 7.837 7.855 7.781 7.781 96,870 -0.03(-0.40%)
Apr 01, 2013 7.942 7.942 7.787 7.812 77,884 -0.12(-1.48%)
Mar 28, 2013 7.837 7.997 7.793 7.929 123,865 +0.13(+1.66%)
Mar 27, 2013 7.806 7.849 7.732 7.800 101,727 -0.03(-0.39%)
Mar 26, 2013 7.868 7.905 7.806 7.830 72,132 -0.01(-0.16%)
Mar 25, 2013 7.787 7.905 7.787 7.843 60,493 +0.04(+0.55%)
Mar 22, 2013 7.830 7.892 7.787 7.800 68,792 -0.04(-0.47%)
Mar 21, 2013 7.762 7.880 7.701 7.837 88,620 +0.11(+1.36%)
Mar 20, 2013 7.830 7.911 7.713 7.732 122,896 -0.09(-1.18%)
Mar 19, 2013 7.874 7.960 7.800 7.824 116,253 -0.06(-0.71%)
Mar 18, 2013 7.936 7.997 7.830 7.880 216,409 -0.12(-1.54%)
Mar 15, 2013 8.047 8.096 7.985 8.004 299,823 -0.05(-0.61%)
Mar 14, 2013 8.065 8.139 8.038 8.053 138,598 -0.01(-0.15%)
Mar 13, 2013 8.084 8.102 8.041 8.065 65,315 +0.02(+0.31%)
Mar 12, 2013 8.041 8.090 8.034 8.041 27,246 -0.01(-0.15%)
Mar 11, 2013 7.991 8.084 7.966 8.053 70,200 +0.06(+0.77%)
Mar 08, 2013 8.016 8.047 7.973 7.991 100,457 +0.01(+0.15%)
Mar 07, 2013 7.929 7.985 7.917 7.979 49,683 +0.04(+0.55%)
Mar 06, 2013 7.880 7.954 7.861 7.936 47,180 +0.05(+0.63%)
Mar 05, 2013 7.824 7.979 7.787 7.886 115,230 +0.06(+0.79%)
Mar 04, 2013 7.905 7.905 7.793 7.824 74,169 -0.07(-0.86%)
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.