Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.