Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 7.910 7.925 7.600 7.720 112,127 -0.19(-2.40%)
Aug 29, 2013 7.650 7.920 7.610 7.910 48,058 +0.26(+3.40%)
Aug 28, 2013 7.580 7.720 7.550 7.650 75,927 +0.09(+1.19%)
Aug 27, 2013 7.840 7.880 7.530 7.560 77,252 -0.37(-4.67%)
Aug 26, 2013 7.930 8.030 7.760 7.930 47,200 +0.03(+0.38%)
Aug 23, 2013 7.890 7.980 7.760 7.900 43,552 +0.00(+0.00%)
Aug 22, 2013 7.660 7.950 7.620 7.900 43,927 +0.25(+3.27%)
Aug 21, 2013 7.660 7.780 7.620 7.650 53,143 -0.06(-0.78%)
Aug 20, 2013 7.640 7.740 7.630 7.710 56,145 +0.06(+0.78%)
Aug 19, 2013 7.720 7.750 7.590 7.650 132,495 -0.10(-1.29%)
Aug 16, 2013 7.780 7.880 7.710 7.750 161,901 -0.10(-1.27%)
Aug 15, 2013 7.840 7.930 7.761 7.850 162,588 -0.06(-0.76%)
Aug 14, 2013 7.870 7.940 7.860 7.910 28,247 -0.01(-0.13%)
Aug 13, 2013 8.000 8.000 7.890 7.920 40,569 -0.06(-0.75%)
Aug 12, 2013 7.900 7.980 7.850 7.980 39,191 -0.01(-0.13%)
Aug 09, 2013 8.060 8.110 7.960 7.990 36,399 -0.10(-1.24%)
Aug 08, 2013 8.060 8.110 7.951 8.090 31,288 +0.12(+1.51%)
Aug 07, 2013 8.030 8.060 7.890 7.970 39,801 -0.09(-1.12%)
Aug 06, 2013 8.250 8.260 8.010 8.060 42,167 -0.19(-2.30%)
Aug 05, 2013 8.100 8.310 8.080 8.250 36,469 +0.11(+1.35%)
Aug 02, 2013 8.160 8.220 8.070 8.140 39,780 -0.06(-0.73%)
Aug 01, 2013 8.090 8.260 8.080 8.200 70,949 +0.14(+1.74%)
Jul 31, 2013 8.100 8.140 7.992 8.060 56,297 +0.01(+0.12%)
Jul 30, 2013 8.190 8.340 7.990 8.050 159,512 -0.06(-0.74%)
Jul 29, 2013 8.280 8.340 8.070 8.110 75,526 -0.20(-2.41%)
Jul 26, 2013 8.510 8.570 8.270 8.310 86,639 -0.31(-3.60%)
Jul 25, 2013 8.360 8.680 8.360 8.620 160,321 +0.28(+3.36%)
Jul 24, 2013 8.460 8.460 8.250 8.340 121,002 -0.10(-1.18%)
Jul 23, 2013 8.520 8.520 8.330 8.440 127,184 -0.02(-0.24%)
Jul 22, 2013 8.480 8.550 8.430 8.460 127,467 -0.02(-0.24%)
Jul 19, 2013 8.410 8.520 8.240 8.480 312,663 +0.07(+0.83%)
Jul 18, 2013 8.300 8.440 8.255 8.410 223,604 +0.16(+1.94%)
Jul 17, 2013 8.360 8.370 8.240 8.250 152,927 -0.07(-0.84%)
Jul 16, 2013 8.230 8.380 8.160 8.320 100,409 +0.06(+0.73%)
Jul 15, 2013 8.270 8.380 8.250 8.260 171,127 -0.02(-0.24%)
Jul 12, 2013 8.250 8.360 8.170 8.280 112,326 +0.00(+0.00%)
Jul 11, 2013 8.320 8.339 8.220 8.280 185,102 +0.08(+0.98%)
Jul 10, 2013 8.150 8.260 8.060 8.200 168,904 +0.02(+0.24%)
Jul 09, 2013 8.120 8.298 8.040 8.180 288,601 +0.07(+0.86%)
Jul 08, 2013 8.340 8.340 8.050 8.110 309,144 -0.11(-1.34%)
Jul 05, 2013 8.130 8.240 8.070 8.220 128,016 +0.21(+2.62%)
Jul 03, 2013 7.810 8.070 7.710 8.010 171,388 +0.01(+0.12%)
Jul 02, 2013 8.070 8.080 7.820 8.000 100,919 -0.05(-0.62%)
Jul 01, 2013 8.030 8.360 8.000 8.050 135,199 +0.04(+0.50%)
Jun 28, 2013 8.000 8.470 8.000 8.010 276,756 +0.00(+0.00%)
Jun 27, 2013 7.500 8.100 7.410 8.010 267,155 +0.45(+5.95%)
Jun 26, 2013 7.840 7.840 7.540 7.560 118,940 -0.24(-3.08%)
Jun 25, 2013 7.850 7.860 7.730 7.800 121,406 +0.03(+0.39%)
Jun 24, 2013 7.550 7.830 7.440 7.770 143,910 +0.08(+1.04%)
Jun 21, 2013 7.950 7.950 7.600 7.690 234,605 -0.26(-3.27%)
Jun 20, 2013 8.080 8.190 7.880 7.950 59,915 -0.29(-3.52%)
Jun 19, 2013 8.380 8.380 8.150 8.240 77,599 -0.11(-1.32%)
Jun 18, 2013 8.000 8.380 7.970 8.350 123,123 +0.39(+4.90%)
Jun 17, 2013 7.910 8.040 7.860 7.960 81,162 +0.17(+2.18%)
Jun 14, 2013 7.830 7.830 7.656 7.790 87,259 -0.02(-0.26%)
Jun 13, 2013 7.530 7.830 7.530 7.810 63,865 +0.25(+3.31%)
Jun 12, 2013 7.620 7.750 7.530 7.560 73,644 -0.02(-0.26%)
Jun 11, 2013 7.830 7.830 7.470 7.580 38,102 -0.04(-0.52%)
Jun 10, 2013 7.500 7.630 7.440 7.620 91,607 +0.12(+1.60%)
Jun 07, 2013 7.880 7.880 7.440 7.500 73,396 -0.29(-3.72%)
Jun 06, 2013 7.780 7.900 7.720 7.790 51,623 +0.01(+0.13%)
Jun 05, 2013 8.050 8.050 7.775 7.780 173,407 -0.31(-3.83%)
Jun 04, 2013 7.950 8.120 7.950 8.090 257,341 +0.12(+1.51%)
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.