Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 8.008 8.098 8.002 8.060 166,416 +0.03(+0.40%)
Aug 29, 2013 8.034 8.079 7.996 8.028 69,169 +0.08(+0.97%)
Aug 28, 2013 8.015 8.053 7.938 7.951 41,119 -0.01(-0.08%)
Aug 27, 2013 8.028 8.066 7.944 7.957 62,880 -0.15(-1.83%)
Aug 26, 2013 8.066 8.137 8.021 8.105 67,561 +0.04(+0.48%)
Aug 23, 2013 7.983 8.073 7.971 8.066 69,646 +0.07(+0.88%)
Aug 22, 2013 7.918 8.111 7.912 7.996 71,872 +0.07(+0.89%)
Aug 21, 2013 7.983 7.983 7.880 7.925 56,577 -0.05(-0.65%)
Aug 20, 2013 7.873 7.996 7.873 7.976 90,195 +0.13(+1.64%)
Aug 19, 2013 7.912 7.963 7.815 7.848 141,050 -0.09(-1.13%)
Aug 16, 2013 7.873 7.944 7.873 7.938 76,123 +0.06(+0.73%)
Aug 15, 2013 8.053 8.098 7.880 7.880 103,170 -0.23(-2.78%)
Aug 14, 2013 8.156 8.195 8.098 8.105 43,997 -0.06(-0.71%)
Aug 13, 2013 8.111 8.180 8.041 8.163 75,919 +0.00(+0.00%)
Aug 12, 2013 8.118 8.169 8.079 8.163 81,230 +0.05(+0.63%)
Aug 09, 2013 8.163 8.176 8.111 8.111 23,466 -0.05(-0.55%)
Aug 08, 2013 8.214 8.214 8.144 8.156 47,204 -0.01(-0.08%)
Aug 07, 2013 8.137 8.182 8.111 8.163 37,380 +0.01(+0.16%)
Aug 06, 2013 8.189 8.189 8.144 8.150 33,576 -0.04(-0.47%)
Aug 05, 2013 8.163 8.240 8.150 8.189 49,001 +0.00(+0.00%)
Aug 02, 2013 8.201 8.201 8.137 8.189 91,630 -0.03(-0.31%)
Aug 01, 2013 8.240 8.285 8.196 8.214 54,495 +0.03(+0.39%)
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%)
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.