Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 7.820 7.850 7.790 7.805 276,900 -0.02(-0.19%)
Aug 29, 2013 7.833 7.880 7.814 7.820 215,951 -0.09(-1.14%)
Aug 28, 2013 7.880 7.960 7.868 7.910 217,152 +0.02(+0.25%)
Aug 27, 2013 7.850 7.930 7.850 7.890 418,957 -0.05(-0.64%)
Aug 26, 2013 8.020 8.050 7.900 7.941 425,083 -0.09(-1.11%)
Aug 23, 2013 8.070 8.070 8.000 8.030 325,645 -0.04(-0.51%)
Aug 22, 2013 8.050 8.090 8.050 8.071 351,358 +0.17(+2.16%)
Aug 21, 2013 7.950 8.000 7.900 7.900 476,047 -0.10(-1.25%)
Aug 20, 2013 7.970 8.030 7.930 8.000 4,091,382 +0.07(+0.88%)
Aug 19, 2013 7.960 8.010 7.930 7.930 191,704 +0.04(+0.51%)
Aug 16, 2013 7.840 7.950 7.840 7.890 434,893 -0.05(-0.67%)
Aug 15, 2013 7.990 8.080 7.840 7.943 295,298 -0.16(-1.94%)
Aug 14, 2013 8.070 8.110 8.040 8.100 821,637 +0.14(+1.76%)
Aug 13, 2013 7.944 7.990 7.890 7.960 609,309 +0.14(+1.79%)
Aug 12, 2013 7.770 7.830 7.770 7.820 1,429,007 +0.07(+0.90%)
Aug 09, 2013 7.660 7.810 7.660 7.750 462,364 +0.10(+1.31%)
Aug 08, 2013 7.570 7.650 7.495 7.650 1,381,278 +0.08(+1.06%)
Aug 07, 2013 7.550 7.580 7.500 7.570 212,741 -0.04(-0.53%)
Aug 06, 2013 7.654 7.670 7.580 7.610 1,002,336 -0.18(-2.31%)
Aug 05, 2013 7.760 7.790 7.730 7.790 144,109 -0.04(-0.51%)
Aug 02, 2013 7.810 7.830 7.720 7.830 365,770 -0.06(-0.76%)
Aug 01, 2013 7.850 7.890 7.819 7.890 1,563,563 +0.12(+1.54%)
Jul 31, 2013 7.770 7.900 7.750 7.770 459,558 -0.06(-0.77%)
Jul 30, 2013 7.870 7.900 7.810 7.830 564,257 -0.02(-0.28%)
Jul 29, 2013 7.850 7.940 7.820 7.852 292,216 -0.02(-0.23%)
Jul 26, 2013 7.780 7.910 7.760 7.870 118,980 +0.02(+0.25%)
Jul 25, 2013 7.732 7.880 7.730 7.850 1,117,826 +0.07(+0.90%)
Jul 24, 2013 7.870 7.900 7.770 7.780 284,080 -0.11(-1.39%)
Jul 23, 2013 7.980 8.030 7.880 7.890 570,453 -0.08(-1.00%)
Jul 22, 2013 7.954 8.040 7.940 7.970 1,026,844 -0.02(-0.25%)
Jul 19, 2013 8.100 8.134 7.950 7.990 1,238,735 +0.01(+0.13%)
Jul 18, 2013 7.930 8.060 7.900 7.980 1,677,889 -0.14(-1.72%)
Jul 17, 2013 8.070 8.140 7.900 8.120 3,275,493 +0.41(+5.33%)
Jul 16, 2013 7.660 7.710 7.620 7.709 265,241 +0.18(+2.43%)
Jul 15, 2013 7.490 7.540 7.450 7.526 822,312 +0.08(+1.02%)
Jul 12, 2013 7.320 7.450 7.320 7.450 564,711 +0.22(+3.04%)
Jul 11, 2013 7.180 7.250 7.160 7.230 657,639 +0.37(+5.39%)
Jul 10, 2013 6.900 6.924 6.840 6.860 1,208,770 -0.05(-0.72%)
Jul 09, 2013 6.880 6.920 6.830 6.910 482,784 +0.08(+1.17%)
Jul 08, 2013 6.850 6.860 6.810 6.830 311,894 +0.02(+0.29%)
Jul 05, 2013 6.810 6.830 6.770 6.810 1,285,785 +0.25(+3.81%)
Jul 03, 2013 6.520 6.590 6.440 6.560 1,059,422 +0.08(+1.22%)
Jul 02, 2013 6.600 6.630 6.480 6.481 319,406 -0.07(-1.05%)
Jul 01, 2013 6.590 6.610 6.550 6.550 290,916 -0.02(-0.30%)
Jun 28, 2013 6.530 6.620 6.460 6.570 447,705 -0.01(-0.15%)
Jun 27, 2013 6.510 6.580 6.486 6.580 924,441 -0.04(-0.63%)
Jun 26, 2013 6.660 6.700 6.580 6.622 964,143 -0.04(-0.57%)
Jun 25, 2013 6.650 6.690 6.590 6.660 548,912 +0.10(+1.52%)
Jun 24, 2013 6.570 6.604 6.460 6.560 968,028 -0.08(-1.20%)
Jun 21, 2013 6.640 6.670 6.510 6.640 782,872 +0.16(+2.47%)
Jun 20, 2013 6.620 6.630 6.470 6.480 988,439 -0.24(-3.57%)
Jun 19, 2013 6.920 6.920 6.720 6.720 629,050 -0.33(-4.68%)
Jun 18, 2013 7.060 7.060 7.000 7.050 1,022,771 +0.13(+1.88%)
Jun 17, 2013 6.980 7.040 6.920 6.920 356,288 +0.05(+0.73%)
Jun 14, 2013 6.981 7.020 6.860 6.870 888,764 -0.08(-1.15%)
Jun 13, 2013 6.770 6.950 6.740 6.950 322,088 +0.06(+0.87%)
Jun 12, 2013 6.960 6.980 6.860 6.890 929,167 -0.04(-0.58%)
Jun 11, 2013 6.850 6.930 6.839 6.930 1,206,731 -0.23(-3.21%)
Jun 10, 2013 7.200 7.250 7.140 7.160 418,283 -0.10(-1.38%)
Jun 07, 2013 7.260 7.280 7.210 7.260 293,887 -0.02(-0.27%)
Jun 06, 2013 7.270 7.350 7.190 7.280 1,275,189 +0.00(+0.00%)
Jun 05, 2013 7.380 7.395 7.270 7.280 880,260 -0.19(-2.54%)
Jun 04, 2013 7.470 7.482 7.400 7.470 1,132,325 -0.15(-1.97%)
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.