Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 8.147 8.154 7.975 8.064 17,599,804 -0.08(-1.02%)
Aug 29, 2013 8.092 8.203 8.071 8.147 13,425,721 +0.07(+0.86%)
Aug 28, 2013 7.995 8.175 7.954 8.078 15,390,675 +0.03(+0.34%)
Aug 27, 2013 8.261 8.265 8.023 8.051 16,841,356 -0.32(-3.80%)
Aug 26, 2013 8.417 8.472 8.348 8.368 11,549,954 -0.06(-0.74%)
Aug 23, 2013 8.548 8.569 8.389 8.431 9,657,806 -0.07(-0.77%)
Aug 22, 2013 8.352 8.507 8.324 8.496 12,030,459 +0.18(+2.15%)
Aug 21, 2013 8.338 8.407 8.256 8.317 14,114,290 -0.05(-0.58%)
Aug 20, 2013 8.262 8.414 8.181 8.366 18,191,128 +0.12(+1.42%)
Aug 19, 2013 8.352 8.352 8.249 8.249 11,480,736 -0.12(-1.40%)
Aug 16, 2013 8.317 8.476 8.290 8.366 11,358,187 +0.06(+0.66%)
Aug 15, 2013 8.379 8.379 8.249 8.311 13,967,732 -0.14(-1.71%)
Aug 14, 2013 8.441 8.503 8.400 8.455 12,613,046 +0.01(+0.08%)
Aug 13, 2013 8.400 8.510 8.324 8.448 14,009,284 +0.07(+0.82%)
Aug 12, 2013 8.366 8.428 8.317 8.379 10,227,762 -0.03(-0.41%)
Aug 09, 2013 8.448 8.510 8.386 8.414 11,372,203 -0.04(-0.49%)
Aug 08, 2013 8.448 8.510 8.352 8.455 16,877,872 +0.08(+0.90%)
Aug 07, 2013 8.483 8.489 8.338 8.379 16,282,842 -0.14(-1.62%)
Aug 06, 2013 8.600 8.641 8.469 8.517 15,766,850 -0.10(-1.12%)
Aug 05, 2013 8.600 8.668 8.560 8.613 8,012,954 -0.02(-0.24%)
Aug 02, 2013 8.655 8.682 8.558 8.634 12,213,792 -0.03(-0.32%)
Aug 01, 2013 8.524 8.689 8.517 8.661 15,931,660 +0.21(+2.52%)
Jul 31, 2013 8.414 8.544 8.407 8.448 14,519,135 +0.06(+0.66%)
Jul 30, 2013 8.393 8.455 8.331 8.393 12,859,641 +0.02(+0.25%)
Jul 29, 2013 8.517 8.531 8.338 8.372 11,904,766 -0.16(-1.85%)
Jul 26, 2013 8.421 8.538 8.421 8.531 13,816,424 +0.03(+0.32%)
Jul 25, 2013 8.489 8.596 8.434 8.503 19,464,516 -0.01(-0.08%)
Jul 24, 2013 8.496 8.558 8.431 8.510 15,674,260 +0.06(+0.65%)
Jul 23, 2013 8.538 8.544 8.407 8.455 18,262,950 -0.06(-0.65%)
Jul 22, 2013 8.304 8.517 8.276 8.510 19,505,804 +0.23(+2.74%)
Jul 19, 2013 8.159 8.311 8.145 8.283 19,301,752 +0.14(+1.78%)
Jul 18, 2013 7.918 8.256 7.870 8.139 26,109,668 +0.12(+1.55%)
Jul 17, 2013 7.967 8.063 7.946 8.015 13,474,213 +0.07(+0.87%)
Jul 16, 2013 8.104 8.108 7.857 7.946 14,383,073 -0.14(-1.79%)
Jul 15, 2013 8.145 8.194 8.090 8.090 9,818,736 -0.02(-0.25%)
Jul 12, 2013 7.987 8.114 7.967 8.111 12,103,892 +0.15(+1.90%)
Jul 11, 2013 8.228 8.228 7.918 7.960 21,341,018 -0.15(-1.87%)
Jul 10, 2013 8.166 8.194 8.035 8.111 14,901,654 -0.06(-0.76%)
Jul 09, 2013 8.249 8.235 8.125 8.173 19,993,752 -0.02(-0.25%)
Jul 08, 2013 8.297 8.345 8.180 8.194 16,342,283 -0.06(-0.75%)
Jul 05, 2013 7.932 8.256 7.932 8.256 20,534,054 +0.39(+4.99%)
Jul 03, 2013 7.795 7.884 7.767 7.863 7,565,975 +0.02(+0.26%)
Jul 02, 2013 7.733 7.905 7.712 7.843 17,623,626 +0.11(+1.42%)
Jul 01, 2013 7.616 7.843 7.609 7.733 17,864,196 +0.14(+1.81%)
Jun 28, 2013 7.595 7.629 7.506 7.595 14,612,011 -0.03(-0.36%)
Jun 27, 2013 7.554 7.629 7.506 7.623 13,817,846 +0.14(+1.84%)
Jun 26, 2013 7.547 7.547 7.416 7.485 19,087,580 +0.11(+1.49%)
Jun 25, 2013 7.251 7.396 7.210 7.375 16,352,490 +0.19(+2.68%)
Jun 24, 2013 7.155 7.265 7.124 7.182 18,947,730 -0.07(-0.95%)
Jun 21, 2013 7.217 7.306 7.123 7.251 25,444,798 +0.12(+1.64%)
Jun 20, 2013 7.100 7.313 7.045 7.134 39,138,708 -0.03(-0.38%)
Jun 19, 2013 7.210 7.237 7.141 7.162 14,873,982 -0.06(-0.86%)
Jun 18, 2013 7.148 7.286 7.124 7.224 14,620,647 +0.06(+0.77%)
Jun 17, 2013 7.203 7.224 7.120 7.169 12,777,697 +0.01(+0.10%)
Jun 14, 2013 7.327 7.334 7.093 7.162 16,653,978 -0.19(-2.53%)
Jun 13, 2013 7.210 7.354 7.162 7.347 14,502,703 +0.14(+1.91%)
Jun 12, 2013 7.437 7.457 7.210 7.210 17,207,624 -0.18(-2.42%)
Jun 11, 2013 7.492 7.526 7.385 7.389 15,520,766 -0.17(-2.27%)
Jun 10, 2013 7.478 7.609 7.457 7.561 22,374,356 +0.09(+1.20%)
Jun 07, 2013 7.354 7.492 7.306 7.471 18,111,638 +0.19(+2.55%)
Jun 06, 2013 7.196 7.292 7.155 7.286 12,344,044 +0.08(+1.05%)
Jun 05, 2013 7.320 7.368 7.210 7.210 12,660,467 -0.13(-1.78%)
Jun 04, 2013 7.402 7.492 7.327 7.341 9,687,334 -0.07(-0.93%)
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.