Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 8.043 8.043 7.576 7.585 64,627 -0.52(-6.47%)
May 30, 2013 7.881 8.206 7.881 8.110 32,770 +0.19(+2.41%)
May 29, 2013 7.776 7.948 7.662 7.919 25,431 +0.00(+0.00%)
May 28, 2013 7.709 8.043 7.623 7.919 32,508 +0.45(+6.00%)
May 24, 2013 7.375 7.585 7.356 7.471 15,966 +0.03(+0.38%)
May 23, 2013 7.395 7.499 7.232 7.442 25,615 -0.11(-1.52%)
May 22, 2013 7.356 7.719 7.356 7.557 38,842 +0.17(+2.33%)
May 21, 2013 7.423 7.480 7.328 7.385 16,817 -0.13(-1.78%)
May 20, 2013 7.347 7.580 7.318 7.519 8,794 +0.21(+2.87%)
May 17, 2013 7.318 7.433 7.261 7.309 42,142 -0.06(-0.78%)
May 16, 2013 7.519 7.557 7.366 7.366 17,893 -0.17(-2.28%)
May 15, 2013 7.690 7.690 7.388 7.538 20,474 -0.31(-3.89%)
May 13, 2013 8.005 8.024 7.795 7.843 7,825 -0.16(-2.03%)
May 10, 2013 7.767 8.034 7.671 8.005 27,981 +0.11(+1.45%)
May 09, 2013 7.929 8.196 7.881 7.891 21,869 -0.18(-2.24%)
May 08, 2013 7.852 8.110 7.795 8.072 18,865 +0.29(+3.68%)
May 07, 2013 7.748 7.872 7.604 7.786 27,595 +0.00(+0.00%)
May 06, 2013 7.843 7.843 7.668 7.786 12,256 -0.01(-0.12%)
May 03, 2013 7.662 7.805 7.461 7.795 43,804 +0.33(+4.48%)
May 02, 2013 7.480 7.528 7.175 7.461 99,474 +0.14(+1.96%)
May 01, 2013 7.452 7.480 7.166 7.318 20,653 -0.28(-3.64%)
Apr 30, 2013 7.461 7.662 7.395 7.595 23,084 +0.10(+1.27%)
Apr 29, 2013 7.623 7.633 7.452 7.499 10,376 -0.01(-0.13%)
Apr 26, 2013 7.948 7.862 7.471 7.509 36,077 -0.35(-4.49%)
Apr 25, 2013 7.738 8.158 7.709 7.862 41,818 +0.22(+2.87%)
Apr 24, 2013 7.251 7.690 7.204 7.643 32,670 +0.44(+6.09%)
Apr 23, 2013 7.347 7.499 7.146 7.204 14,658 -0.13(-1.82%)
Apr 22, 2013 7.547 7.547 7.270 7.337 19,325 -0.05(-0.65%)
Apr 19, 2013 7.328 7.385 7.260 7.385 41,401 +0.12(+1.71%)
Apr 18, 2013 7.204 7.270 7.041 7.261 60,071 +0.19(+2.70%)
Apr 17, 2013 7.728 7.738 7.003 7.070 26,411 -0.74(-9.52%)
Apr 16, 2013 7.757 7.881 7.643 7.814 25,104 +0.26(+3.41%)
Apr 15, 2013 8.272 8.368 7.491 7.557 87,410 -1.03(-12.00%)
Apr 12, 2013 8.788 8.845 8.528 8.587 30,059 -0.31(-3.43%)
Apr 11, 2013 8.893 8.988 8.816 8.893 45,050 -0.03(-0.32%)
Apr 10, 2013 8.873 8.950 8.816 8.921 57,887 +0.10(+1.08%)
Apr 09, 2013 8.826 8.978 8.788 8.826 9,442 +0.08(+0.87%)
Apr 08, 2013 8.530 8.759 8.530 8.749 16,294 +0.18(+2.12%)
Apr 05, 2013 8.320 8.788 8.320 8.568 55,212 +0.12(+1.47%)
Apr 04, 2013 8.377 8.492 8.320 8.444 25,338 +0.06(+0.68%)
Apr 03, 2013 8.854 8.893 8.291 8.387 44,937 -0.39(-4.46%)
Apr 02, 2013 9.036 9.036 8.768 8.778 24,424 -0.25(-2.75%)
Apr 01, 2013 9.150 9.160 8.988 9.026 6,911 -0.13(-1.46%)
Mar 28, 2013 8.988 9.188 8.988 9.160 57,577 +0.13(+1.48%)
Mar 27, 2013 9.055 9.098 8.931 9.026 8,804 -0.03(-0.32%)
Mar 26, 2013 9.017 9.083 8.873 9.055 48,271 +0.05(+0.53%)
Mar 25, 2013 9.293 9.312 8.921 9.007 33,532 -0.28(-2.98%)
Mar 22, 2013 9.207 9.284 9.141 9.284 296,589 +0.05(+0.52%)
Mar 21, 2013 9.284 9.322 9.179 9.236 233,457 -0.07(-0.72%)
Mar 20, 2013 9.226 9.312 9.188 9.303 33,646 +0.20(+2.16%)
Mar 19, 2013 9.322 9.322 8.931 9.106 42,319 -0.20(-2.11%)
Mar 18, 2013 9.312 9.484 9.303 9.303 14,483 -0.17(-1.81%)
Mar 15, 2013 9.293 9.484 9.275 9.475 31,793 +0.20(+2.16%)
Mar 14, 2013 9.331 9.350 9.255 9.274 28,497 -0.06(-0.61%)
Mar 13, 2013 9.436 9.465 9.274 9.331 11,758 -0.02(-0.20%)
Mar 12, 2013 9.350 9.570 9.293 9.350 11,214 +0.10(+1.03%)
Mar 11, 2013 9.312 9.360 9.236 9.255 7,384 -0.05(-0.51%)
Mar 08, 2013 9.446 9.742 9.274 9.303 13,630 -0.03(-0.31%)
Mar 07, 2013 9.045 9.379 9.045 9.331 19,547 +0.26(+2.87%)
Mar 06, 2013 8.835 9.131 8.759 9.071 18,361 +0.23(+2.56%)
Mar 05, 2013 8.893 8.969 8.768 8.845 35,212 +0.01(+0.11%)
Mar 04, 2013 9.007 9.007 8.635 8.835 39,839 -0.11(-1.28%)
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.