Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 7.395 7.432 7.336 7.343 10,319,005 -0.07(-0.90%)
Apr 30, 2013 7.313 7.432 7.276 7.410 18,000,284 +0.04(+0.61%)
Apr 29, 2013 7.298 7.425 7.298 7.365 12,548,452 +0.08(+1.12%)
Apr 26, 2013 7.306 7.354 7.224 7.284 10,519,727 -0.02(-0.31%)
Apr 25, 2013 7.254 7.358 7.254 7.306 8,748,697 +0.07(+1.03%)
Apr 24, 2013 7.120 7.246 7.120 7.231 8,713,939 +0.10(+1.46%)
Apr 23, 2013 7.046 7.172 7.046 7.127 13,235,241 +0.11(+1.59%)
Apr 22, 2013 6.979 7.090 6.912 7.016 10,792,481 +0.02(+0.32%)
Apr 19, 2013 6.964 7.023 6.904 6.994 12,569,766 +0.06(+0.86%)
Apr 18, 2013 7.083 7.127 6.901 6.934 28,577,330 -0.15(-2.10%)
Apr 17, 2013 7.120 7.165 7.031 7.083 18,738,072 -0.09(-1.24%)
Apr 16, 2013 7.209 7.209 7.090 7.172 17,657,080 +0.07(+1.05%)
Apr 15, 2013 7.284 7.306 7.098 7.098 16,904,594 -0.22(-2.95%)
Apr 12, 2013 7.395 7.454 7.306 7.313 19,343,904 -0.14(-1.89%)
Apr 11, 2013 7.462 7.625 7.384 7.454 32,230,974 +0.00(+0.00%)
Apr 10, 2013 7.365 7.462 7.336 7.454 12,558,586 +0.13(+1.83%)
Apr 09, 2013 7.298 7.358 7.250 7.321 8,974,155 +0.03(+0.41%)
Apr 08, 2013 7.179 7.291 7.105 7.291 10,980,193 +0.11(+1.55%)
Apr 05, 2013 7.113 7.202 7.016 7.179 22,216,796 -0.04(-0.51%)
Apr 04, 2013 7.127 7.224 7.113 7.217 13,228,075 +0.09(+1.25%)
Apr 03, 2013 7.239 7.246 7.093 7.127 14,139,808 -0.12(-1.64%)
Apr 02, 2013 7.321 7.321 7.217 7.246 9,965,835 -0.05(-0.71%)
Apr 01, 2013 7.373 7.388 7.246 7.298 12,429,787 -0.10(-1.41%)
Mar 28, 2013 7.440 7.506 7.343 7.402 15,409,008 -0.06(-0.80%)
Mar 27, 2013 7.447 7.462 7.388 7.462 9,107,225 -0.04(-0.50%)
Mar 26, 2013 7.440 7.506 7.395 7.499 12,337,972 +0.09(+1.20%)
Mar 25, 2013 7.506 7.514 7.395 7.410 11,312,909 -0.06(-0.80%)
Mar 22, 2013 7.477 7.484 7.432 7.469 9,089,809 +0.02(+0.30%)
Mar 21, 2013 7.514 7.532 7.432 7.447 10,909,815 -0.10(-1.28%)
Mar 20, 2013 7.536 7.573 7.514 7.544 13,608,520 +0.06(+0.79%)
Mar 19, 2013 7.544 7.551 7.406 7.484 20,114,142 -0.03(-0.40%)
Mar 18, 2013 7.402 7.544 7.388 7.514 15,307,388 +0.00(+0.00%)
Mar 15, 2013 7.425 7.536 7.373 7.514 26,478,372 +0.08(+1.10%)
Mar 14, 2013 7.462 7.469 7.350 7.432 15,011,999 +0.00(+0.00%)
Mar 13, 2013 7.328 7.447 7.313 7.432 18,691,344 +0.10(+1.42%)
Mar 12, 2013 7.365 7.365 7.276 7.328 15,850,210 -0.04(-0.50%)
Mar 11, 2013 7.343 7.395 7.302 7.365 19,532,136 +0.04(+0.51%)
Mar 08, 2013 7.454 7.454 7.284 7.328 31,554,918 -0.04(-0.60%)
Mar 07, 2013 7.276 7.391 7.254 7.373 38,030,544 +0.19(+2.69%)
Mar 06, 2013 7.120 7.246 7.105 7.179 22,406,152 +0.10(+1.47%)
Mar 05, 2013 7.083 7.157 7.053 7.075 20,570,546 +0.02(+0.32%)
Mar 04, 2013 6.927 7.061 6.912 7.053 20,802,862 +0.12(+1.71%)
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.