Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.174 6.240 5.931 6.060 0 +0.00(+0.00%)
Aug 29, 2013 5.950 6.060 5.950 6.060 0 -0.05(-0.82%)
Aug 28, 2013 6.190 6.200 6.050 6.110 0 +0.03(+0.49%)
Aug 27, 2013 6.210 6.210 6.000 6.080 0 -0.12(-1.94%)
Aug 26, 2013 6.250 6.520 6.080 6.200 0 -0.20(-3.13%)
Aug 23, 2013 5.999 6.580 5.890 6.400 0 +0.50(+8.47%)
Aug 22, 2013 5.760 6.000 5.720 5.900 0 -0.03(-0.51%)
Aug 21, 2013 6.010 6.020 5.920 5.930 0 -0.08(-1.33%)
Aug 20, 2013 6.010 6.050 5.850 6.010 0 +0.01(+0.17%)
Aug 19, 2013 5.870 6.060 5.870 6.000 0 +0.18(+3.09%)
Aug 16, 2013 5.990 6.070 5.800 5.820 0 -0.20(-3.32%)
Aug 15, 2013 6.080 6.080 5.970 6.020 11,944 -0.04(-0.66%)
Aug 14, 2013 6.070 6.100 5.955 6.060 0 +0.10(+1.68%)
Aug 13, 2013 5.760 6.000 5.760 5.960 39,556 +0.18(+3.11%)
Aug 12, 2013 5.780 5.940 5.760 5.780 7,635 -0.14(-2.36%)
Aug 09, 2013 5.720 5.999 5.690 5.920 25,814 +0.11(+1.89%)
Aug 08, 2013 5.860 5.919 5.800 5.810 24,318 -0.05(-0.85%)
Aug 07, 2013 5.900 5.900 5.860 5.860 13,682 -0.02(-0.34%)
Aug 06, 2013 5.560 5.990 5.510 5.880 7,467 +0.05(+0.86%)
Aug 05, 2013 5.960 6.200 5.800 5.830 9,917 -0.25(-4.10%)
Aug 02, 2013 6.050 6.180 6.050 6.079 8,244 -0.00(-0.03%)
Aug 01, 2013 6.100 6.200 5.800 6.081 14,506 +0.01(+0.17%)
Jul 31, 2013 6.000 6.200 5.990 6.070 0 +0.07(+1.17%)
Jul 30, 2013 6.030 6.188 5.750 6.000 0 -0.12(-1.96%)
Jul 29, 2013 5.900 6.180 5.830 6.120 0 +0.01(+0.16%)
Jul 26, 2013 6.190 6.260 5.301 6.110 0 -0.19(-3.02%)
Jul 25, 2013 6.110 6.300 5.740 6.300 0 +0.22(+3.62%)
Jul 24, 2013 5.990 6.180 5.988 6.080 0 +0.13(+2.18%)
Jul 23, 2013 5.860 5.950 5.860 5.950 0 +0.01(+0.17%)
Jul 22, 2013 5.800 5.940 5.800 5.940 0 +0.16(+2.77%)
Jul 19, 2013 5.820 5.940 5.780 5.780 0 +0.01(+0.17%)
Jul 18, 2013 5.860 5.870 5.760 5.770 0 +0.02(+0.35%)
Jul 17, 2013 5.830 5.850 5.750 5.750 4,606 -0.10(-1.71%)
Jul 16, 2013 5.890 5.890 5.850 5.850 0 +0.00(+0.00%)
Jul 15, 2013 5.760 5.850 5.760 5.850 0 +0.08(+1.39%)
Jul 12, 2013 5.810 5.810 5.760 5.770 0 -0.10(-1.70%)
Jul 11, 2013 5.770 5.940 5.770 5.870 0 +0.08(+1.43%)
Jul 10, 2013 5.810 5.854 5.660 5.787 0 -0.15(-2.57%)
Jul 09, 2013 5.820 5.940 5.660 5.940 0 +0.14(+2.41%)
Jul 08, 2013 5.760 5.930 5.735 5.800 0 +0.16(+2.84%)
Jul 05, 2013 5.790 5.950 5.640 5.640 0 -0.16(-2.76%)
Jul 03, 2013 5.710 5.930 5.710 5.800 0 +0.08(+1.40%)
Jul 02, 2013 5.710 5.825 5.560 5.720 0 +0.01(+0.18%)
Jul 01, 2013 5.880 5.880 5.380 5.710 0 -0.20(-3.38%)
Jun 28, 2013 5.910 5.910 5.910 5.910 1,001 +0.27(+4.79%)
Jun 27, 2013 5.556 5.749 5.556 5.640 0 -0.08(-1.40%)
Jun 26, 2013 5.550 5.930 5.550 5.720 0 +0.22(+4.00%)
Jun 25, 2013 5.650 5.850 5.480 5.500 0 -0.11(-1.96%)
Jun 24, 2013 5.820 5.830 5.380 5.610 0 -0.21(-3.61%)
Jun 21, 2013 5.600 5.900 5.520 5.820 12,723 +0.17(+3.01%)
Jun 20, 2013 5.333 5.890 5.333 5.650 0 +0.18(+3.29%)
Jun 19, 2013 5.430 5.750 5.283 5.470 0 +0.11(+2.05%)
Jun 18, 2013 5.489 5.500 5.360 5.360 0 -0.02(-0.37%)
Jun 17, 2013 5.480 5.500 5.290 5.380 0 -0.02(-0.37%)
Jun 14, 2013 5.280 5.438 5.280 5.400 0 +0.10(+1.89%)
Jun 13, 2013 5.450 5.470 5.160 5.300 13,757 -0.22(-3.99%)
Jun 12, 2013 5.710 5.710 5.290 5.520 36,242 -0.27(-4.66%)
Jun 11, 2013 5.510 5.790 5.510 5.790 3,805 +0.14(+2.48%)
Jun 10, 2013 5.920 5.920 5.100 5.650 0 -0.33(-5.52%)
Jun 07, 2013 5.670 5.980 5.580 5.980 0 +0.34(+6.03%)
Jun 06, 2013 5.420 5.840 5.260 5.640 0 -0.33(-5.53%)
Jun 05, 2013 5.760 5.990 5.760 5.970 0 +0.14(+2.40%)
Jun 04, 2013 6.040 6.080 5.800 5.830 0 -0.29(-4.74%)
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.