Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 7.390 7.424 7.303 7.390 15,017,412 -0.03(-0.36%)
Jun 27, 2013 7.350 7.424 7.303 7.417 14,201,213 +0.13(+1.84%)
Jun 26, 2013 7.343 7.343 7.216 7.283 19,617,154 +0.11(+1.49%)
Jun 25, 2013 7.055 7.196 7.015 7.176 16,806,180 +0.19(+2.68%)
Jun 24, 2013 6.962 7.069 6.932 6.988 19,473,424 -0.07(-0.95%)
Jun 21, 2013 7.022 7.109 6.931 7.055 26,150,748 +0.11(+1.64%)
Jun 20, 2013 6.908 7.116 6.855 6.942 40,224,588 -0.03(-0.38%)
Jun 19, 2013 7.015 7.042 6.948 6.968 15,286,652 -0.06(-0.86%)
Jun 18, 2013 6.955 7.089 6.932 7.029 15,026,288 +0.05(+0.77%)
Jun 17, 2013 7.009 7.029 6.928 6.975 13,132,207 +0.01(+0.10%)
Jun 14, 2013 7.129 7.136 6.901 6.968 17,116,032 -0.18(-2.53%)
Jun 13, 2013 7.015 7.156 6.968 7.149 14,905,071 +0.13(+1.91%)
Jun 12, 2013 7.236 7.256 7.015 7.015 17,685,038 -0.17(-2.42%)
Jun 11, 2013 7.290 7.323 7.186 7.189 15,951,380 -0.17(-2.27%)
Jun 10, 2013 7.276 7.403 7.256 7.357 22,995,120 +0.09(+1.20%)
Jun 07, 2013 7.156 7.290 7.109 7.270 18,614,134 +0.18(+2.55%)
Jun 06, 2013 7.002 7.096 6.962 7.089 12,686,521 +0.07(+1.05%)
Jun 05, 2013 7.122 7.169 7.015 7.015 13,011,724 -0.13(-1.78%)
Jun 04, 2013 7.203 7.290 7.129 7.142 9,956,103 -0.07(-0.93%)
Jun 03, 2013 7.229 7.290 7.109 7.209 12,487,069 -0.01(-0.09%)
May 31, 2013 7.249 7.290 7.196 7.216 18,626,354 -0.05(-0.65%)
May 30, 2013 7.196 7.323 7.189 7.263 16,550,296 +0.09(+1.21%)
May 29, 2013 7.136 7.243 7.075 7.176 17,667,832 -0.01(-0.19%)
May 28, 2013 7.216 7.263 7.136 7.189 14,682,557 +0.05(+0.75%)
May 24, 2013 7.062 7.142 7.049 7.136 10,406,155 +0.02(+0.28%)
May 23, 2013 7.015 7.156 6.988 7.116 12,628,318 -0.00(-0.05%)
May 22, 2013 7.226 7.325 7.092 7.119 18,840,384 -0.11(-1.57%)
May 21, 2013 7.239 7.292 7.207 7.232 9,600,565 +0.01(+0.09%)
May 20, 2013 7.172 7.279 7.166 7.226 13,169,526 +0.03(+0.46%)
May 17, 2013 7.099 7.226 7.079 7.192 14,545,742 +0.15(+2.18%)
May 16, 2013 7.079 7.139 7.032 7.039 14,078,388 -0.04(-0.56%)
May 15, 2013 6.992 7.139 6.939 7.079 18,457,604 +0.19(+2.71%)
May 13, 2013 6.853 6.946 6.839 6.893 8,495,520 +0.03(+0.49%)
May 10, 2013 6.866 6.899 6.819 6.859 9,054,807 +0.01(+0.10%)
May 09, 2013 6.879 6.906 6.826 6.853 8,188,486 -0.04(-0.58%)
May 08, 2013 6.799 6.913 6.766 6.893 11,744,577 +0.08(+1.17%)
May 07, 2013 6.779 6.819 6.726 6.813 13,315,129 +0.06(+0.89%)
May 06, 2013 6.693 6.759 6.666 6.753 10,143,745 +0.07(+1.10%)
May 03, 2013 6.646 6.686 6.606 6.679 11,522,325 +0.07(+1.11%)
May 02, 2013 6.586 6.646 6.553 6.606 12,758,465 +0.03(+0.40%)
May 01, 2013 6.626 6.659 6.573 6.580 11,516,344 -0.06(-0.90%)
Apr 30, 2013 6.553 6.659 6.520 6.639 20,088,898 +0.04(+0.61%)
Apr 29, 2013 6.540 6.653 6.540 6.600 14,004,478 +0.07(+1.12%)
Apr 26, 2013 6.546 6.590 6.473 6.526 11,740,356 -0.02(-0.31%)
Apr 25, 2013 6.500 6.593 6.500 6.546 9,763,829 +0.07(+1.03%)
Apr 24, 2013 6.380 6.493 6.380 6.480 9,725,038 +0.09(+1.46%)
Apr 23, 2013 6.313 6.426 6.313 6.386 14,770,957 +0.10(+1.59%)
Apr 22, 2013 6.253 6.353 6.193 6.287 12,044,758 +0.02(+0.32%)
Apr 19, 2013 6.240 6.293 6.187 6.267 14,028,266 +0.05(+0.86%)
Apr 18, 2013 6.346 6.386 6.183 6.213 31,893,224 -0.13(-2.10%)
Apr 17, 2013 6.380 6.420 6.300 6.346 20,912,294 -0.08(-1.24%)
Apr 16, 2013 6.460 6.460 6.353 6.426 19,705,874 +0.07(+1.05%)
Apr 15, 2013 6.526 6.546 6.360 6.360 18,866,074 -0.19(-2.95%)
Apr 12, 2013 6.626 6.679 6.546 6.553 21,588,422 -0.13(-1.89%)
Apr 11, 2013 6.686 6.833 6.616 6.679 35,970,812 +0.00(+0.00%)
Apr 10, 2013 6.600 6.686 6.573 6.679 14,015,789 +0.12(+1.83%)
Apr 09, 2013 6.540 6.593 6.496 6.560 10,015,448 +0.03(+0.41%)
Apr 08, 2013 6.433 6.533 6.366 6.533 12,254,251 +0.10(+1.55%)
Apr 05, 2013 6.373 6.453 6.287 6.433 24,794,664 -0.03(-0.51%)
Apr 04, 2013 6.386 6.473 6.373 6.466 14,762,959 +0.08(+1.25%)
Apr 03, 2013 6.486 6.493 6.355 6.386 15,780,483 -0.11(-1.64%)
Apr 02, 2013 6.560 6.560 6.466 6.493 11,122,194 -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.