Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 8.294 8.294 8.141 8.161 168,308 -0.11(-1.31%)
Apr 30, 2013 8.211 8.282 8.211 8.269 153,204 +0.06(+0.70%)
Apr 29, 2013 8.148 8.214 8.122 8.211 104,270 +0.03(+0.39%)
Apr 26, 2013 8.231 8.243 8.161 8.180 103,838 -0.04(-0.54%)
Apr 25, 2013 8.211 8.256 8.173 8.224 101,968 +0.01(+0.16%)
Apr 24, 2013 8.186 8.262 8.186 8.211 94,794 +0.00(+0.00%)
Apr 23, 2013 8.116 8.218 8.110 8.211 179,856 +0.10(+1.18%)
Apr 22, 2013 8.078 8.116 8.014 8.116 232,298 +0.02(+0.24%)
Apr 19, 2013 8.020 8.116 7.944 8.097 173,219 +0.09(+1.07%)
Apr 18, 2013 7.992 8.024 7.872 8.011 194,121 +0.05(+0.63%)
Apr 17, 2013 7.967 7.998 7.847 7.961 175,777 -0.06(-0.71%)
Apr 16, 2013 7.923 8.042 7.916 8.017 142,637 +0.12(+1.52%)
Apr 15, 2013 8.036 8.036 7.885 7.898 187,635 -0.14(-1.72%)
Apr 12, 2013 8.042 8.055 7.998 8.036 99,064 -0.01(-0.08%)
Apr 11, 2013 8.030 8.068 7.961 8.042 209,544 +0.01(+0.16%)
Apr 10, 2013 8.042 8.149 8.017 8.030 261,272 +0.00(+0.00%)
Apr 09, 2013 8.112 8.149 8.011 8.030 118,641 -0.09(-1.16%)
Apr 08, 2013 8.105 8.137 8.024 8.124 109,034 +0.06(+0.70%)
Apr 05, 2013 7.935 8.105 7.935 8.068 107,910 +0.04(+0.47%)
Apr 04, 2013 8.036 8.080 7.979 8.030 90,876 +0.00(+0.00%)
Apr 03, 2013 7.904 8.124 7.891 8.030 199,209 +0.10(+1.27%)
Apr 02, 2013 7.986 8.005 7.929 7.929 95,061 -0.03(-0.40%)
Apr 01, 2013 8.093 8.093 7.935 7.961 76,430 -0.12(-1.48%)
Mar 28, 2013 7.986 8.149 7.942 8.080 121,553 +0.13(+1.66%)
Mar 27, 2013 7.954 7.998 7.879 7.948 99,828 -0.03(-0.39%)
Mar 26, 2013 8.017 8.055 7.954 7.979 70,785 -0.01(-0.16%)
Mar 25, 2013 7.935 8.055 7.935 7.992 59,364 +0.04(+0.55%)
Mar 22, 2013 7.979 8.042 7.935 7.948 67,508 -0.04(-0.47%)
Mar 21, 2013 7.910 8.030 7.847 7.986 86,965 +0.11(+1.36%)
Mar 20, 2013 7.979 8.061 7.860 7.879 120,601 -0.09(-1.18%)
Mar 19, 2013 8.024 8.112 7.948 7.973 114,082 -0.06(-0.71%)
Mar 18, 2013 8.087 8.149 7.979 8.030 212,369 -0.13(-1.54%)
Mar 15, 2013 8.200 8.250 8.137 8.156 294,224 -0.05(-0.61%)
Mar 14, 2013 8.219 8.294 8.191 8.206 136,010 -0.01(-0.15%)
Mar 13, 2013 8.238 8.257 8.194 8.219 64,095 +0.03(+0.31%)
Mar 12, 2013 8.194 8.244 8.187 8.194 26,737 -0.01(-0.15%)
Mar 11, 2013 8.143 8.238 8.118 8.206 68,889 +0.06(+0.77%)
Mar 08, 2013 8.168 8.200 8.124 8.143 98,581 +0.01(+0.15%)
Mar 07, 2013 8.080 8.137 8.068 8.131 48,755 +0.04(+0.55%)
Mar 06, 2013 8.030 8.105 8.011 8.087 46,299 +0.05(+0.63%)
Mar 05, 2013 7.973 8.131 7.935 8.036 113,078 +0.06(+0.79%)
Mar 04, 2013 8.055 8.055 7.942 7.973 72,784 -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.