Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 9.930 10.05 9.886 10.01 719,718 +0.09(+0.93%)
Jul 30, 2013 10.04 10.13 9.905 9.917 1,227,175 -0.10(-1.05%)
Jul 29, 2013 10.10 10.13 9.825 10.02 835,255 -0.08(-0.79%)
Jul 26, 2013 10.02 10.19 9.991 10.10 648,159 +0.04(+0.37%)
Jul 25, 2013 10.02 10.16 9.942 10.07 833,652 -0.03(-0.31%)
Jul 24, 2013 10.26 10.31 10.05 10.10 888,831 -0.14(-1.32%)
Jul 23, 2013 10.18 10.32 10.07 10.23 1,317,617 +0.07(+0.73%)
Jul 22, 2013 10.19 10.24 10.12 10.16 941,228 -0.03(-0.30%)
Jul 19, 2013 10.09 10.24 10.07 10.19 1,020,107 +0.07(+0.73%)
Jul 18, 2013 9.954 10.19 9.936 10.11 1,458,505 +0.15(+1.55%)
Jul 17, 2013 9.893 10.05 9.880 9.960 1,409,952 +0.07(+0.75%)
Jul 16, 2013 9.850 9.948 9.837 9.887 1,121,799 +0.04(+0.44%)
Jul 15, 2013 9.751 9.874 9.751 9.843 963,995 +0.06(+0.57%)
Jul 12, 2013 9.696 9.819 9.696 9.788 1,205,312 +0.07(+0.70%)
Jul 11, 2013 9.616 9.843 9.579 9.720 1,820,058 +0.19(+2.00%)
Jul 10, 2013 9.418 9.579 9.412 9.529 1,063,017 +0.14(+1.44%)
Jul 09, 2013 9.394 9.443 9.252 9.394 949,874 +0.08(+0.86%)
Jul 08, 2013 9.117 9.338 9.110 9.314 994,723 +0.25(+2.72%)
Jul 05, 2013 9.012 9.086 8.889 9.067 857,244 +0.01(+0.07%)
Jul 03, 2013 9.061 9.098 8.963 9.061 400,572 -0.01(-0.14%)
Jul 02, 2013 9.129 9.166 8.944 9.073 1,130,315 -0.06(-0.61%)
Jul 01, 2013 9.160 9.262 9.092 9.129 487,635 +0.02(+0.20%)
Jun 28, 2013 8.987 9.234 8.938 9.110 1,177,498 +0.37(+4.23%)
Jun 26, 2013 8.667 8.802 8.630 8.741 901,992 +0.16(+1.87%)
Jun 25, 2013 8.618 8.667 8.482 8.581 1,126,184 -0.01(-0.14%)
Jun 24, 2013 8.538 8.673 8.359 8.593 1,413,480 -0.19(-2.17%)
Jun 21, 2013 8.993 9.030 8.753 8.784 1,268,867 -0.17(-1.86%)
Jun 20, 2013 9.191 9.234 8.858 8.950 2,072,093 -0.47(-5.03%)
Jun 19, 2013 9.449 9.548 9.357 9.425 1,190,828 -0.04(-0.46%)
Jun 18, 2013 9.160 9.492 9.154 9.468 1,515,028 +0.29(+3.15%)
Jun 17, 2013 9.123 9.301 9.105 9.178 1,493,589 +0.09(+1.02%)
Jun 14, 2013 9.277 9.283 9.067 9.086 883,784 -0.16(-1.73%)
Jun 13, 2013 9.141 9.289 9.098 9.246 845,757 +0.12(+1.35%)
Jun 12, 2013 9.252 9.301 9.080 9.123 1,038,618 -0.14(-1.46%)
Jun 11, 2013 9.345 9.363 9.240 9.258 905,810 -0.20(-2.08%)
Jun 10, 2013 9.320 9.486 9.234 9.455 910,809 +0.14(+1.45%)
Jun 07, 2013 9.400 9.443 9.240 9.320 815,371 -0.05(-0.53%)
Jun 06, 2013 9.178 9.388 9.172 9.369 765,515 +0.19(+2.08%)
Jun 05, 2013 9.351 9.363 9.172 9.178 1,434,862 -0.23(-2.42%)
Jun 04, 2013 9.523 9.585 9.215 9.406 2,914,551 -0.15(-1.55%)
Jun 03, 2013 9.517 9.609 9.455 9.554 1,313,071 -0.04(-0.45%)
May 31, 2013 9.622 9.696 9.548 9.597 1,304,281 -0.07(-0.76%)
May 30, 2013 9.720 9.739 9.597 9.671 1,119,479 -0.06(-0.57%)
May 29, 2013 9.770 9.905 9.431 9.726 2,000,925 -0.22(-2.17%)
May 28, 2013 9.874 10.06 9.856 9.942 1,341,632 +0.10(+1.00%)
May 24, 2013 9.831 9.905 9.763 9.843 962,933 -0.05(-0.50%)
May 23, 2013 9.659 9.911 9.572 9.893 1,397,328 +0.07(+0.75%)
May 22, 2013 10.02 10.07 9.757 9.819 2,190,997 -0.20(-1.97%)
May 21, 2013 9.843 10.15 9.813 10.02 1,495,168 +0.07(+0.68%)
May 20, 2013 9.782 9.973 9.782 9.948 1,764,904 +0.18(+1.83%)
May 17, 2013 9.622 9.856 9.572 9.770 2,063,442 +0.15(+1.60%)
May 16, 2013 9.529 9.745 9.498 9.616 1,387,450 +0.05(+0.52%)
May 15, 2013 9.597 9.665 9.338 9.566 2,040,998 -0.10(-1.02%)
May 13, 2013 9.400 9.770 9.332 9.665 3,800,173 +0.41(+4.39%)
May 10, 2013 8.802 9.283 8.716 9.258 3,032,687 +0.48(+5.47%)
May 09, 2013 8.636 8.833 8.624 8.778 1,440,024 +0.09(+1.06%)
May 08, 2013 8.778 8.883 8.636 8.685 1,332,561 -0.11(-1.26%)
May 07, 2013 8.759 8.883 8.737 8.796 1,205,894 +0.04(+0.42%)
May 06, 2013 8.692 8.839 8.636 8.759 1,138,361 +0.07(+0.78%)
May 03, 2013 8.624 8.741 8.556 8.692 1,230,987 +0.14(+1.58%)
May 02, 2013 8.605 8.679 8.556 8.556 1,116,968 -0.04(-0.50%)
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.