Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 9.137 9.278 9.129 9.174 13,370,541 +0.06(+0.66%)
Jul 30, 2013 9.114 9.181 9.047 9.114 11,842,328 +0.02(+0.25%)
Jul 29, 2013 9.249 9.264 9.054 9.092 10,962,992 -0.17(-1.85%)
Jul 26, 2013 9.144 9.271 9.144 9.264 12,723,421 +0.03(+0.32%)
Jul 25, 2013 9.219 9.335 9.159 9.234 17,924,698 -0.01(-0.08%)
Jul 24, 2013 9.226 9.293 9.155 9.241 14,434,285 +0.06(+0.65%)
Jul 23, 2013 9.271 9.278 9.129 9.181 16,818,186 -0.06(-0.65%)
Jul 22, 2013 9.017 9.249 8.987 9.241 17,962,720 +0.25(+2.74%)
Jul 19, 2013 8.860 9.024 8.845 8.995 17,774,810 +0.16(+1.78%)
Jul 18, 2013 8.599 8.965 8.546 8.838 24,044,158 +0.13(+1.55%)
Jul 17, 2013 8.651 8.756 8.629 8.703 12,408,282 +0.07(+0.87%)
Jul 16, 2013 8.800 8.804 8.531 8.629 13,245,242 -0.16(-1.79%)
Jul 15, 2013 8.845 8.897 8.785 8.785 9,041,985 -0.02(-0.25%)
Jul 12, 2013 8.673 8.812 8.651 8.808 11,146,365 +0.16(+1.90%)
Jul 11, 2013 8.935 8.935 8.599 8.643 19,652,752 -0.16(-1.87%)
Jul 10, 2013 8.868 8.897 8.726 8.808 13,722,799 -0.07(-0.76%)
Jul 09, 2013 8.957 8.942 8.823 8.875 18,412,066 -0.02(-0.25%)
Jul 08, 2013 9.010 9.062 8.883 8.897 15,049,462 -0.07(-0.75%)
Jul 05, 2013 8.614 8.965 8.614 8.965 18,909,626 +0.43(+4.99%)
Jul 03, 2013 8.464 8.561 8.434 8.539 6,967,438 +0.02(+0.26%)
Jul 02, 2013 8.397 8.584 8.375 8.516 16,229,438 +0.12(+1.42%)
Jul 01, 2013 8.270 8.516 8.262 8.397 16,450,977 +0.15(+1.81%)
Jun 28, 2013 8.248 8.285 8.150 8.248 13,456,070 -0.03(-0.36%)
Jun 27, 2013 8.203 8.285 8.150 8.277 12,724,730 +0.15(+1.84%)
Jun 26, 2013 8.195 8.195 8.053 8.128 17,577,580 +0.12(+1.49%)
Jun 25, 2013 7.874 8.031 7.829 8.008 15,058,861 +0.21(+2.68%)
Jun 24, 2013 7.769 7.889 7.736 7.799 17,448,794 -0.07(-0.95%)
Jun 21, 2013 7.837 7.934 7.735 7.874 23,431,886 +0.13(+1.64%)
Jun 20, 2013 7.710 7.941 7.650 7.747 36,042,484 -0.03(-0.38%)
Jun 19, 2013 7.829 7.859 7.754 7.777 13,697,317 -0.07(-0.86%)
Jun 18, 2013 7.762 7.911 7.736 7.844 13,464,022 +0.06(+0.77%)
Jun 17, 2013 7.822 7.844 7.732 7.784 11,766,867 +0.01(+0.10%)
Jun 14, 2013 7.956 7.964 7.702 7.777 15,336,499 -0.20(-2.53%)
Jun 13, 2013 7.829 7.986 7.777 7.979 13,355,409 +0.15(+1.91%)
Jun 12, 2013 8.076 8.098 7.829 7.829 15,846,346 -0.19(-2.42%)
Jun 11, 2013 8.135 8.173 8.020 8.023 14,292,934 -0.19(-2.27%)
Jun 10, 2013 8.121 8.262 8.098 8.210 20,604,344 +0.10(+1.20%)
Jun 07, 2013 7.986 8.135 7.934 8.113 16,678,844 +0.20(+2.55%)
Jun 06, 2013 7.814 7.919 7.770 7.911 11,367,519 +0.08(+1.05%)
Jun 05, 2013 7.949 8.001 7.829 7.829 11,658,910 -0.14(-1.78%)
Jun 04, 2013 8.038 8.135 7.956 7.971 8,920,979 -0.07(-0.93%)
Jun 03, 2013 8.068 8.135 7.934 8.046 11,188,804 -0.01(-0.09%)
May 31, 2013 8.091 8.135 8.031 8.053 16,689,793 -0.05(-0.65%)
May 30, 2013 8.031 8.173 8.023 8.106 14,829,581 +0.10(+1.21%)
May 29, 2013 7.964 8.083 7.896 8.008 15,830,928 -0.01(-0.19%)
May 28, 2013 8.053 8.106 7.964 8.023 13,156,029 +0.06(+0.75%)
May 24, 2013 7.881 7.971 7.867 7.964 9,324,240 +0.02(+0.28%)
May 23, 2013 7.829 7.986 7.799 7.941 11,315,366 -0.00(-0.05%)
May 22, 2013 8.064 8.175 7.915 7.945 16,881,574 -0.13(-1.57%)
May 21, 2013 8.079 8.138 8.043 8.071 8,602,408 +0.01(+0.09%)
May 20, 2013 8.004 8.123 7.997 8.064 11,800,308 +0.04(+0.46%)
May 17, 2013 7.923 8.064 7.900 8.027 13,033,441 +0.17(+2.18%)
May 16, 2013 7.900 7.967 7.848 7.856 12,614,678 -0.04(-0.56%)
May 15, 2013 7.804 7.967 7.744 7.900 16,538,592 +0.21(+2.71%)
May 13, 2013 7.648 7.752 7.633 7.692 7,612,252 +0.04(+0.49%)
May 10, 2013 7.663 7.700 7.611 7.655 8,113,391 +0.01(+0.10%)
May 09, 2013 7.677 7.707 7.618 7.648 7,337,140 -0.04(-0.58%)
May 08, 2013 7.588 7.715 7.551 7.692 10,523,510 +0.09(+1.17%)
May 07, 2013 7.566 7.611 7.506 7.603 11,930,773 +0.07(+0.89%)
May 06, 2013 7.469 7.544 7.440 7.536 9,089,114 +0.08(+1.10%)
May 03, 2013 7.417 7.462 7.373 7.454 10,324,364 +0.08(+1.11%)
May 02, 2013 7.350 7.417 7.313 7.373 11,431,985 +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.