Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.266 8.272 8.144 8.182 112,496 -0.04(-0.47%)
Jul 30, 2013 8.246 8.246 8.163 8.221 24,248 +0.01(+0.08%)
Jul 29, 2013 8.266 8.285 8.201 8.214 67,924 -0.07(-0.85%)
Jul 26, 2013 8.246 8.291 8.246 8.285 47,550 +0.00(+0.00%)
Jul 25, 2013 8.279 8.343 8.246 8.285 116,972 -0.01(-0.08%)
Jul 24, 2013 8.291 8.330 8.246 8.291 76,423 +0.01(+0.16%)
Jul 23, 2013 8.291 8.343 8.272 8.279 153,427 -0.02(-0.23%)
Jul 22, 2013 8.272 8.336 8.266 8.298 97,380 +0.05(+0.58%)
Jul 19, 2013 8.243 8.256 8.203 8.250 72,773 -0.01(-0.08%)
Jul 18, 2013 8.243 8.288 8.231 8.256 70,968 +0.04(+0.46%)
Jul 17, 2013 8.231 8.256 8.211 8.218 71,488 +0.01(+0.08%)
Jul 16, 2013 8.262 8.275 8.186 8.211 146,947 -0.06(-0.69%)
Jul 15, 2013 8.275 8.275 8.192 8.269 132,029 -0.01(-0.08%)
Jul 12, 2013 8.250 8.301 8.237 8.275 106,527 +0.00(+0.00%)
Jul 11, 2013 8.262 8.288 8.231 8.275 96,974 +0.03(+0.39%)
Jul 10, 2013 8.225 8.269 8.199 8.243 66,614 -0.01(-0.08%)
Jul 09, 2013 8.084 8.269 8.084 8.250 207,526 +0.17(+2.13%)
Jul 08, 2013 8.040 8.084 8.027 8.078 62,369 +0.04(+0.55%)
Jul 05, 2013 8.084 8.084 8.020 8.033 202,634 +0.03(+0.32%)
Jul 03, 2013 8.008 8.046 8.008 8.008 80,338 +0.00(+0.00%)
Jul 02, 2013 8.040 8.052 7.995 8.008 183,904 -0.02(-0.24%)
Jul 01, 2013 8.014 8.071 8.001 8.027 63,710 +0.01(+0.16%)
Jun 28, 2013 8.033 8.084 7.989 8.014 273,039 -0.01(-0.08%)
Jun 27, 2013 8.008 8.078 8.008 8.020 116,949 +0.08(+0.96%)
Jun 26, 2013 8.014 8.052 7.944 7.944 104,683 -0.05(-0.64%)
Jun 25, 2013 7.963 8.046 7.950 7.995 127,882 +0.06(+0.80%)
Jun 24, 2013 8.020 8.020 7.925 7.931 146,517 -0.11(-1.42%)
Jun 21, 2013 8.103 8.116 8.020 8.046 229,711 -0.03(-0.39%)
Jun 20, 2013 8.091 8.135 8.020 8.078 115,532 -0.05(-0.63%)
Jun 19, 2013 8.154 8.211 8.065 8.129 1,026,875 -0.02(-0.23%)
Jun 18, 2013 8.097 8.161 8.078 8.148 158,062 +0.06(+0.79%)
Jun 17, 2013 8.161 8.173 8.033 8.084 165,804 -0.01(-0.16%)
Jun 14, 2013 8.065 8.110 8.020 8.097 259,549 +0.04(+0.55%)
Jun 13, 2013 8.071 8.078 8.033 8.052 224,766 -0.03(-0.39%)
Jun 12, 2013 8.141 8.141 8.046 8.084 82,207 -0.05(-0.63%)
Jun 11, 2013 8.084 8.161 8.053 8.135 73,986 -0.04(-0.47%)
Jun 10, 2013 8.135 8.173 8.091 8.173 80,033 +0.04(+0.55%)
Jun 07, 2013 8.154 8.167 8.110 8.129 189,208 +0.00(+0.00%)
Jun 06, 2013 8.052 8.141 8.020 8.129 98,508 +0.07(+0.87%)
Jun 05, 2013 8.103 8.122 8.059 8.059 181,798 -0.06(-0.71%)
Jun 04, 2013 8.141 8.180 8.097 8.116 104,215 -0.03(-0.39%)
Jun 03, 2013 8.084 8.211 8.065 8.148 233,621 +0.05(+0.63%)
May 31, 2013 8.154 8.192 8.059 8.097 259,783 -0.10(-1.17%)
May 30, 2013 8.243 8.256 8.154 8.192 92,492 -0.03(-0.31%)
May 29, 2013 8.205 8.269 8.180 8.218 57,827 -0.02(-0.23%)
May 28, 2013 8.275 8.320 8.199 8.237 67,608 +0.02(+0.23%)
May 24, 2013 8.135 8.256 8.135 8.218 42,009 +0.06(+0.70%)
May 23, 2013 8.110 8.231 8.065 8.161 37,510 -0.02(-0.23%)
May 22, 2013 8.243 8.294 8.122 8.180 147,491 -0.10(-1.15%)
May 21, 2013 8.250 8.313 8.243 8.275 105,494 +0.01(+0.08%)
May 20, 2013 8.224 8.275 8.224 8.269 94,841 +0.01(+0.08%)
May 17, 2013 8.294 8.294 8.224 8.262 105,508 -0.01(-0.15%)
May 16, 2013 8.288 8.326 8.243 8.275 131,754 -0.05(-0.61%)
May 15, 2013 8.294 8.332 8.256 8.326 193,951 +0.07(+0.85%)
May 13, 2013 8.307 8.315 8.231 8.256 50,426 -0.05(-0.61%)
May 10, 2013 8.281 8.307 8.243 8.307 68,705 +0.06(+0.69%)
May 09, 2013 8.307 8.307 8.224 8.250 72,456 -0.08(-0.99%)
May 08, 2013 8.294 8.339 8.294 8.332 109,195 +0.02(+0.23%)
May 07, 2013 8.281 8.326 8.250 8.313 112,038 +0.01(+0.15%)
May 06, 2013 8.307 8.332 8.275 8.301 25,558 -0.03(-0.31%)
May 03, 2013 8.269 8.339 8.243 8.326 114,563 +0.08(+1.00%)
May 02, 2013 8.180 8.269 8.129 8.243 90,782 +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.