Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 7.397 7.430 7.310 7.397 15,003,604 -0.03(-0.36%)
Jun 27, 2013 7.357 7.430 7.310 7.424 14,188,155 +0.13(+1.84%)
Jun 26, 2013 7.350 7.350 7.223 7.290 19,599,114 +0.11(+1.49%)
Jun 25, 2013 7.062 7.203 7.022 7.182 16,790,726 +0.19(+2.68%)
Jun 24, 2013 6.968 7.075 6.938 6.995 19,455,518 -0.07(-0.95%)
Jun 21, 2013 7.028 7.115 6.937 7.062 26,126,702 +0.11(+1.64%)
Jun 20, 2013 6.914 7.122 6.861 6.948 40,187,600 -0.03(-0.38%)
Jun 19, 2013 7.022 7.048 6.955 6.975 15,272,596 -0.06(-0.86%)
Jun 18, 2013 6.961 7.095 6.938 7.035 15,012,471 +0.05(+0.77%)
Jun 17, 2013 7.015 7.035 6.935 6.981 13,120,131 +0.01(+0.10%)
Jun 14, 2013 7.136 7.142 6.908 6.975 17,100,294 -0.18(-2.53%)
Jun 13, 2013 7.022 7.162 6.975 7.156 14,891,366 +0.13(+1.91%)
Jun 12, 2013 7.243 7.263 7.022 7.022 17,668,778 -0.17(-2.42%)
Jun 11, 2013 7.296 7.330 7.193 7.196 15,936,713 -0.17(-2.27%)
Jun 10, 2013 7.283 7.410 7.263 7.363 22,973,976 +0.09(+1.20%)
Jun 07, 2013 7.162 7.296 7.115 7.276 18,597,018 +0.18(+2.55%)
Jun 06, 2013 7.008 7.102 6.969 7.095 12,674,856 +0.07(+1.05%)
Jun 05, 2013 7.129 7.176 7.022 7.022 12,999,759 -0.13(-1.78%)
Jun 04, 2013 7.209 7.296 7.136 7.149 9,946,949 -0.07(-0.93%)
Jun 03, 2013 7.236 7.296 7.115 7.216 12,475,588 -0.01(-0.09%)
May 31, 2013 7.256 7.296 7.203 7.223 18,609,226 -0.05(-0.65%)
May 30, 2013 7.203 7.330 7.196 7.270 16,535,078 +0.09(+1.21%)
May 29, 2013 7.142 7.249 7.082 7.182 17,651,586 -0.01(-0.19%)
May 28, 2013 7.223 7.270 7.142 7.196 14,669,056 +0.05(+0.75%)
May 24, 2013 7.069 7.149 7.055 7.142 10,396,587 +0.02(+0.28%)
May 23, 2013 7.022 7.162 6.995 7.122 12,616,706 -0.00(-0.05%)
May 22, 2013 7.232 7.332 7.099 7.126 18,823,060 -0.11(-1.57%)
May 21, 2013 7.245 7.299 7.213 7.239 9,591,738 +0.01(+0.09%)
May 20, 2013 7.179 7.285 7.172 7.232 13,157,417 +0.03(+0.46%)
May 17, 2013 7.106 7.232 7.086 7.199 14,532,368 +0.15(+2.18%)
May 16, 2013 7.086 7.146 7.039 7.046 14,065,444 -0.04(-0.56%)
May 15, 2013 6.999 7.146 6.946 7.086 18,440,634 +0.19(+2.71%)
May 13, 2013 6.859 6.952 6.846 6.899 8,487,709 +0.03(+0.49%)
May 10, 2013 6.872 6.906 6.826 6.866 9,046,482 +0.01(+0.10%)
May 09, 2013 6.886 6.912 6.832 6.859 8,180,957 -0.04(-0.58%)
May 08, 2013 6.806 6.919 6.772 6.899 11,733,779 +0.08(+1.17%)
May 07, 2013 6.786 6.826 6.732 6.819 13,302,887 +0.06(+0.89%)
May 06, 2013 6.699 6.766 6.672 6.759 10,134,418 +0.07(+1.10%)
May 03, 2013 6.652 6.692 6.612 6.686 11,511,731 +0.07(+1.11%)
May 02, 2013 6.592 6.652 6.559 6.612 12,746,734 +0.03(+0.40%)
May 01, 2013 6.632 6.666 6.579 6.586 11,505,755 -0.06(-0.90%)
Apr 30, 2013 6.559 6.666 6.526 6.646 20,070,428 +0.04(+0.61%)
Apr 29, 2013 6.546 6.659 6.546 6.606 13,991,602 +0.07(+1.12%)
Apr 26, 2013 6.552 6.596 6.479 6.532 11,729,562 -0.02(-0.31%)
Apr 25, 2013 6.506 6.599 6.506 6.552 9,754,852 +0.07(+1.03%)
Apr 24, 2013 6.386 6.499 6.386 6.486 9,716,096 +0.09(+1.46%)
Apr 23, 2013 6.319 6.432 6.319 6.392 14,757,376 +0.10(+1.59%)
Apr 22, 2013 6.259 6.359 6.199 6.292 12,033,684 +0.02(+0.32%)
Apr 19, 2013 6.246 6.299 6.192 6.272 14,015,368 +0.05(+0.86%)
Apr 18, 2013 6.352 6.392 6.189 6.219 31,863,900 -0.13(-2.10%)
Apr 17, 2013 6.386 6.426 6.306 6.352 20,893,068 -0.08(-1.24%)
Apr 16, 2013 6.466 6.466 6.359 6.432 19,687,754 +0.07(+1.05%)
Apr 15, 2013 6.532 6.552 6.366 6.366 18,848,728 -0.19(-2.95%)
Apr 12, 2013 6.632 6.686 6.552 6.559 21,568,574 -0.13(-1.89%)
Apr 11, 2013 6.692 6.839 6.622 6.686 35,937,736 +0.00(+0.00%)
Apr 10, 2013 6.606 6.692 6.579 6.686 14,002,902 +0.12(+1.83%)
Apr 09, 2013 6.546 6.599 6.502 6.566 10,006,239 +0.03(+0.41%)
Apr 08, 2013 6.439 6.539 6.372 6.539 12,242,984 +0.10(+1.55%)
Apr 05, 2013 6.379 6.459 6.292 6.439 24,771,866 -0.03(-0.51%)
Apr 04, 2013 6.392 6.479 6.379 6.472 14,749,386 +0.08(+1.25%)
Apr 03, 2013 6.492 6.499 6.361 6.392 15,765,974 -0.11(-1.64%)
Apr 02, 2013 6.566 6.566 6.472 6.499 11,111,968 -0.05(-0.71%)
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.