Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 9.322 9.510 9.009 9.313 692,427 -0.06(-0.60%)
Jun 27, 2013 9.133 9.431 9.085 9.369 0 +0.32(+3.48%)
Jun 26, 2013 9.181 9.260 9.029 9.054 0 -0.08(-0.89%)
Jun 25, 2013 9.096 9.186 8.995 9.136 0 +0.15(+1.66%)
Jun 24, 2013 8.775 9.077 8.525 8.986 0 +0.10(+1.14%)
Jun 21, 2013 9.034 9.136 8.632 8.885 629,567 -0.17(-1.84%)
Jun 20, 2013 9.046 9.172 8.868 9.051 0 -0.14(-1.50%)
Jun 19, 2013 9.305 9.355 9.186 9.189 0 -0.09(-0.94%)
Jun 18, 2013 9.116 9.364 9.060 9.276 0 +0.20(+2.23%)
Jun 17, 2013 9.167 9.271 9.032 9.074 0 -0.01(-0.15%)
Jun 14, 2013 9.186 9.245 9.060 9.088 0 -0.09(-0.95%)
Jun 13, 2013 8.992 9.291 8.944 9.175 258,539 +0.16(+1.78%)
Jun 12, 2013 8.894 9.046 8.781 9.015 213,603 +0.16(+1.84%)
Jun 11, 2013 8.832 8.956 8.728 8.851 191,026 -0.06(-0.63%)
Jun 10, 2013 8.958 9.200 8.843 8.908 0 -0.04(-0.50%)
Jun 07, 2013 9.172 9.293 8.939 8.953 0 -0.19(-2.06%)
Jun 06, 2013 8.759 9.185 8.759 9.141 335,466 +0.35(+4.03%)
Jun 05, 2013 9.015 9.178 8.759 8.787 0 -0.26(-2.92%)
Jun 04, 2013 9.062 9.189 8.984 9.051 0 -0.03(-0.34%)
Jun 03, 2013 9.203 9.313 8.787 9.082 816,947 -0.27(-2.86%)
May 31, 2013 9.341 9.456 9.282 9.349 261,874 -0.07(-0.78%)
May 30, 2013 9.619 9.619 9.369 9.422 201,807 -0.14(-1.44%)
May 29, 2013 9.676 9.861 9.518 9.560 190,917 -0.19(-1.99%)
May 28, 2013 9.622 10.15 9.605 9.754 430,703 +0.34(+3.62%)
May 24, 2013 9.251 9.479 9.167 9.414 0 +0.12(+1.30%)
May 23, 2013 9.254 9.476 9.251 9.293 0 -0.05(-0.54%)
May 22, 2013 9.181 9.453 9.181 9.344 227,957 +0.20(+2.18%)
May 21, 2013 9.077 9.259 9.071 9.144 0 +0.10(+1.09%)
May 20, 2013 8.913 9.093 8.868 9.046 0 +0.08(+0.85%)
May 17, 2013 8.736 8.984 8.716 8.970 0 +0.25(+2.87%)
May 16, 2013 8.638 8.798 8.587 8.719 179,842 +0.08(+0.94%)
May 15, 2013 8.483 8.705 8.458 8.638 0 +0.28(+3.33%)
May 13, 2013 8.466 8.466 8.295 8.359 0 -0.09(-1.10%)
May 10, 2013 8.559 8.624 8.441 8.452 0 -0.01(-0.07%)
May 09, 2013 7.991 8.556 7.988 8.458 0 +0.44(+5.47%)
May 08, 2013 8.039 8.098 7.960 8.019 0 -0.02(-0.21%)
May 07, 2013 7.937 8.089 7.892 8.036 0 +0.12(+1.46%)
May 06, 2013 7.963 7.963 7.861 7.920 0 -0.09(-1.16%)
May 03, 2013 7.845 8.081 7.845 8.013 0 +0.28(+3.68%)
May 02, 2013 7.732 7.749 7.707 7.729 0 +0.05(+0.70%)
May 01, 2013 7.982 8.028 7.625 7.676 347,803 -0.32(-3.94%)
Apr 30, 2013 7.920 8.011 7.867 7.991 0 +0.06(+0.78%)
Apr 29, 2013 7.965 8.044 7.904 7.929 121,197 -0.02(-0.25%)
Apr 26, 2013 7.991 8.008 7.864 7.949 290,790 -0.06(-0.74%)
Apr 25, 2013 7.912 8.011 7.839 8.008 306,949 +0.09(+1.17%)
Apr 24, 2013 7.929 7.963 7.791 7.915 163,555 +0.00(+0.04%)
Apr 23, 2013 7.712 7.963 7.701 7.912 137,712 +0.23(+3.04%)
Apr 22, 2013 7.707 7.707 7.560 7.679 290,975 -0.02(-0.22%)
Apr 19, 2013 7.605 7.757 7.589 7.695 252,762 +0.08(+1.11%)
Apr 18, 2013 7.707 7.783 7.586 7.611 171,822 -0.10(-1.24%)
Apr 17, 2013 7.757 7.808 7.628 7.707 347,871 -0.09(-1.19%)
Apr 16, 2013 7.735 7.836 7.707 7.800 238,118 +0.13(+1.69%)
Apr 15, 2013 7.870 7.923 7.594 7.670 441,685 -0.22(-2.78%)
Apr 12, 2013 7.785 7.920 7.760 7.890 232,077 +0.05(+0.61%)
Apr 11, 2013 7.847 7.901 7.796 7.842 185,090 +0.00(+0.00%)
Apr 10, 2013 7.650 7.890 7.608 7.842 264,303 +0.24(+3.11%)
Apr 09, 2013 7.721 7.721 7.605 7.605 284,209 -0.08(-0.99%)
Apr 08, 2013 7.650 7.698 7.559 7.681 199,998 +0.04(+0.55%)
Apr 05, 2013 7.594 7.662 7.566 7.639 236,127 -0.05(-0.59%)
Apr 04, 2013 7.622 7.687 7.597 7.684 184,318 +0.10(+1.26%)
Apr 03, 2013 7.501 7.676 7.501 7.589 597,700 +0.06(+0.75%)
Apr 02, 2013 7.763 7.794 7.454 7.532 298,171 -0.17(-2.26%)
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.