Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.111 8.118 7.991 8.029 114,636 -0.04(-0.47%)
Jul 30, 2013 8.092 8.092 8.010 8.067 24,710 +0.01(+0.08%)
Jul 29, 2013 8.111 8.130 8.048 8.061 69,216 -0.07(-0.85%)
Jul 26, 2013 8.092 8.137 8.092 8.130 48,455 +0.00(+0.00%)
Jul 25, 2013 8.124 8.187 8.092 8.130 119,197 -0.01(-0.08%)
Jul 24, 2013 8.137 8.175 8.092 8.137 77,877 +0.01(+0.16%)
Jul 23, 2013 8.137 8.187 8.118 8.124 156,347 -0.02(-0.23%)
Jul 22, 2013 8.118 8.181 8.111 8.143 99,233 +0.05(+0.58%)
Jul 19, 2013 8.089 8.102 8.050 8.096 74,158 -0.01(-0.08%)
Jul 18, 2013 8.089 8.133 8.077 8.102 72,319 +0.04(+0.46%)
Jul 17, 2013 8.077 8.102 8.058 8.064 72,849 +0.01(+0.08%)
Jul 16, 2013 8.108 8.121 8.033 8.058 149,743 -0.06(-0.69%)
Jul 15, 2013 8.121 8.121 8.039 8.114 134,541 -0.01(-0.08%)
Jul 12, 2013 8.096 8.146 8.083 8.121 108,554 +0.00(+0.00%)
Jul 11, 2013 8.108 8.133 8.077 8.121 98,820 +0.03(+0.39%)
Jul 10, 2013 8.072 8.114 8.046 8.089 67,881 -0.01(-0.08%)
Jul 09, 2013 7.933 8.114 7.933 8.096 211,474 +0.17(+2.13%)
Jul 08, 2013 7.890 7.933 7.877 7.927 63,556 +0.04(+0.55%)
Jul 05, 2013 7.933 7.933 7.871 7.883 206,489 +0.02(+0.32%)
Jul 03, 2013 7.858 7.896 7.858 7.858 81,866 +0.00(+0.00%)
Jul 02, 2013 7.889 7.902 7.846 7.858 187,404 -0.02(-0.24%)
Jul 01, 2013 7.864 7.921 7.852 7.877 64,923 +0.01(+0.16%)
Jun 28, 2013 7.883 7.933 7.839 7.864 278,234 -0.01(-0.08%)
Jun 27, 2013 7.858 7.927 7.858 7.871 119,175 +0.07(+0.96%)
Jun 26, 2013 7.864 7.902 7.796 7.796 106,675 -0.05(-0.64%)
Jun 25, 2013 7.815 7.896 7.802 7.846 130,315 +0.06(+0.80%)
Jun 24, 2013 7.871 7.871 7.777 7.783 149,305 -0.11(-1.42%)
Jun 21, 2013 7.952 7.964 7.871 7.896 234,082 -0.03(-0.39%)
Jun 20, 2013 7.939 7.983 7.871 7.927 117,731 -0.05(-0.63%)
Jun 19, 2013 8.002 8.058 7.914 7.977 1,046,414 -0.02(-0.23%)
Jun 18, 2013 7.946 8.008 7.927 7.996 161,069 +0.06(+0.79%)
Jun 17, 2013 8.008 8.021 7.883 7.933 168,958 -0.01(-0.16%)
Jun 14, 2013 7.914 7.958 7.871 7.946 264,487 +0.04(+0.55%)
Jun 13, 2013 7.921 7.927 7.883 7.902 229,042 -0.03(-0.39%)
Jun 12, 2013 7.989 7.989 7.896 7.933 83,771 -0.05(-0.63%)
Jun 11, 2013 7.933 8.008 7.903 7.983 75,394 -0.04(-0.47%)
Jun 10, 2013 7.983 8.021 7.939 8.021 81,556 +0.04(+0.55%)
Jun 07, 2013 8.002 8.014 7.958 7.977 192,808 +0.00(+0.00%)
Jun 06, 2013 7.902 7.989 7.871 7.977 100,382 +0.07(+0.87%)
Jun 05, 2013 7.952 7.971 7.908 7.908 185,257 -0.06(-0.71%)
Jun 04, 2013 7.989 8.027 7.946 7.964 106,198 -0.03(-0.39%)
Jun 03, 2013 7.933 8.058 7.914 7.996 238,066 +0.05(+0.63%)
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%)
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.