Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 7.859 7.947 7.853 7.909 169,583 +0.03(+0.40%)
Aug 29, 2013 7.884 7.928 7.846 7.878 70,485 +0.08(+0.97%)
Aug 28, 2013 7.865 7.903 7.789 7.802 41,901 -0.01(-0.08%)
Aug 27, 2013 7.878 7.916 7.796 7.808 64,077 -0.15(-1.83%)
Aug 26, 2013 7.916 7.985 7.872 7.954 68,847 +0.04(+0.48%)
Aug 23, 2013 7.834 7.922 7.823 7.916 70,971 +0.07(+0.88%)
Aug 22, 2013 7.771 7.960 7.764 7.846 73,240 +0.07(+0.89%)
Aug 21, 2013 7.834 7.834 7.733 7.777 57,653 -0.05(-0.65%)
Aug 20, 2013 7.726 7.846 7.726 7.827 91,911 +0.13(+1.64%)
Aug 19, 2013 7.764 7.815 7.670 7.701 143,733 -0.09(-1.13%)
Aug 16, 2013 7.726 7.796 7.726 7.789 77,571 +0.06(+0.73%)
Aug 15, 2013 7.903 7.947 7.733 7.733 105,133 -0.22(-2.78%)
Aug 14, 2013 8.004 8.042 7.947 7.954 44,834 -0.06(-0.71%)
Aug 13, 2013 7.960 8.028 7.890 8.010 77,364 +0.00(+0.00%)
Aug 12, 2013 7.966 8.017 7.928 8.010 82,775 +0.05(+0.63%)
Aug 09, 2013 8.010 8.023 7.960 7.960 23,913 -0.04(-0.55%)
Aug 08, 2013 8.061 8.061 7.991 8.004 48,102 -0.01(-0.08%)
Aug 07, 2013 7.985 8.029 7.960 8.010 38,091 +0.01(+0.16%)
Aug 06, 2013 8.036 8.036 7.991 7.998 34,215 -0.04(-0.47%)
Aug 05, 2013 8.010 8.086 7.998 8.036 49,933 +0.00(+0.00%)
Aug 02, 2013 8.048 8.048 7.985 8.036 93,373 -0.03(-0.31%)
Aug 01, 2013 8.086 8.130 8.043 8.061 55,532 +0.03(+0.39%)
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%)
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.