Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 7.935 7.941 7.766 7.854 18,071,468 -0.08(-1.02%)
Aug 29, 2013 7.881 7.989 7.861 7.935 13,785,523 +0.07(+0.86%)
Aug 28, 2013 7.787 7.962 7.746 7.867 15,803,135 +0.03(+0.34%)
Aug 27, 2013 8.046 8.049 7.814 7.840 17,292,694 -0.31(-3.80%)
Aug 26, 2013 8.197 8.251 8.130 8.150 11,859,486 -0.06(-0.74%)
Aug 23, 2013 8.325 8.345 8.170 8.211 9,916,629 -0.06(-0.77%)
Aug 22, 2013 8.134 8.285 8.107 8.275 12,352,868 +0.17(+2.15%)
Aug 21, 2013 8.120 8.187 8.040 8.100 14,492,544 -0.05(-0.58%)
Aug 20, 2013 8.047 8.194 7.968 8.147 18,678,640 +0.11(+1.42%)
Aug 19, 2013 8.134 8.134 8.033 8.033 11,788,413 -0.11(-1.40%)
Aug 16, 2013 8.100 8.254 8.074 8.147 11,662,579 +0.05(+0.66%)
Aug 15, 2013 8.161 8.161 8.033 8.094 14,342,059 -0.14(-1.71%)
Aug 14, 2013 8.221 8.281 8.181 8.234 12,951,067 +0.01(+0.08%)
Aug 13, 2013 8.181 8.288 8.107 8.228 14,384,724 +0.07(+0.82%)
Aug 12, 2013 8.147 8.208 8.100 8.161 10,501,859 -0.03(-0.41%)
Aug 09, 2013 8.228 8.288 8.167 8.194 11,676,970 -0.04(-0.49%)
Aug 08, 2013 8.228 8.288 8.134 8.234 17,330,188 +0.07(+0.90%)
Aug 07, 2013 8.261 8.268 8.120 8.161 16,719,212 -0.13(-1.62%)
Aug 06, 2013 8.375 8.415 8.248 8.295 16,189,391 -0.09(-1.12%)
Aug 05, 2013 8.375 8.442 8.336 8.388 8,227,696 -0.02(-0.24%)
Aug 02, 2013 8.429 8.455 8.335 8.409 12,541,114 -0.03(-0.32%)
Aug 01, 2013 8.301 8.462 8.295 8.435 16,358,618 +0.21(+2.52%)
Jul 31, 2013 8.194 8.321 8.187 8.228 14,908,239 +0.05(+0.66%)
Jul 30, 2013 8.174 8.234 8.114 8.174 13,204,271 +0.02(+0.25%)
Jul 29, 2013 8.295 8.308 8.120 8.154 12,223,806 -0.15(-1.85%)
Jul 26, 2013 8.201 8.315 8.201 8.308 14,186,696 +0.03(+0.32%)
Jul 25, 2013 8.268 8.372 8.214 8.281 19,986,154 -0.01(-0.08%)
Jul 24, 2013 8.275 8.335 8.211 8.288 16,094,320 +0.05(+0.65%)
Jul 23, 2013 8.315 8.321 8.187 8.234 18,752,384 -0.05(-0.65%)
Jul 22, 2013 8.087 8.295 8.060 8.288 20,028,548 +0.22(+2.74%)
Jul 19, 2013 7.946 8.094 7.933 8.067 19,819,026 +0.14(+1.78%)
Jul 18, 2013 7.712 8.040 7.665 7.926 26,809,390 +0.12(+1.55%)
Jul 17, 2013 7.759 7.852 7.739 7.806 13,835,314 +0.07(+0.87%)
Jul 16, 2013 7.893 7.896 7.651 7.739 14,768,530 -0.14(-1.79%)
Jul 15, 2013 7.933 7.980 7.879 7.879 10,081,872 -0.02(-0.25%)
Jul 12, 2013 7.779 7.903 7.759 7.899 12,428,269 +0.15(+1.90%)
Jul 11, 2013 8.013 8.013 7.712 7.752 21,912,944 -0.15(-1.87%)
Jul 10, 2013 7.953 7.980 7.826 7.899 15,301,009 -0.06(-0.76%)
Jul 09, 2013 8.033 8.020 7.913 7.960 20,529,572 -0.02(-0.25%)
Jul 08, 2013 8.080 8.127 7.966 7.980 16,780,246 -0.06(-0.75%)
Jul 05, 2013 7.725 8.040 7.725 8.040 21,084,354 +0.38(+4.99%)
Jul 03, 2013 7.591 7.678 7.564 7.658 7,768,738 +0.02(+0.26%)
Jul 02, 2013 7.531 7.698 7.511 7.638 18,095,928 +0.11(+1.42%)
Jul 01, 2013 7.417 7.638 7.410 7.531 18,342,944 +0.13(+1.81%)
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%)
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.