Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 7.927 7.934 7.759 7.847 18,088,094 -0.08(-1.02%)
Aug 29, 2013 7.874 7.981 7.853 7.927 13,798,206 +0.07(+0.86%)
Aug 28, 2013 7.779 7.954 7.739 7.860 15,817,675 +0.03(+0.34%)
Aug 27, 2013 8.038 8.042 7.806 7.833 17,308,604 -0.31(-3.80%)
Aug 26, 2013 8.190 8.243 8.122 8.143 11,870,397 -0.06(-0.74%)
Aug 23, 2013 8.317 8.338 8.163 8.203 9,925,753 -0.06(-0.77%)
Aug 22, 2013 8.126 8.277 8.100 8.267 12,364,237 +0.17(+2.15%)
Aug 21, 2013 8.113 8.180 8.033 8.093 14,505,882 -0.05(-0.58%)
Aug 20, 2013 8.039 8.187 7.960 8.140 18,695,830 +0.11(+1.42%)
Aug 19, 2013 8.126 8.126 8.026 8.026 11,799,262 -0.11(-1.40%)
Aug 16, 2013 8.093 8.247 8.066 8.140 11,673,313 +0.05(+0.66%)
Aug 15, 2013 8.153 8.153 8.026 8.086 14,355,258 -0.14(-1.71%)
Aug 14, 2013 8.213 8.274 8.173 8.227 12,962,987 +0.01(+0.08%)
Aug 13, 2013 8.173 8.280 8.100 8.220 14,397,963 +0.07(+0.82%)
Aug 12, 2013 8.140 8.200 8.093 8.153 10,511,525 -0.03(-0.41%)
Aug 09, 2013 8.220 8.280 8.160 8.187 11,687,717 -0.04(-0.49%)
Aug 08, 2013 8.220 8.280 8.126 8.227 17,346,138 +0.07(+0.90%)
Aug 07, 2013 8.254 8.260 8.113 8.153 16,734,600 -0.13(-1.62%)
Aug 06, 2013 8.367 8.408 8.240 8.287 16,204,291 -0.09(-1.12%)
Aug 05, 2013 8.367 8.434 8.329 8.381 8,235,268 -0.02(-0.24%)
Aug 02, 2013 8.421 8.448 8.327 8.401 12,552,656 -0.03(-0.32%)
Aug 01, 2013 8.294 8.454 8.287 8.428 16,373,674 +0.21(+2.52%)
Jul 31, 2013 8.187 8.314 8.180 8.220 14,921,960 +0.05(+0.66%)
Jul 30, 2013 8.167 8.227 8.106 8.167 13,216,424 +0.02(+0.25%)
Jul 29, 2013 8.287 8.300 8.113 8.146 12,235,056 -0.15(-1.85%)
Jul 26, 2013 8.193 8.307 8.193 8.300 14,199,752 +0.03(+0.32%)
Jul 25, 2013 8.260 8.364 8.207 8.274 20,004,548 -0.01(-0.08%)
Jul 24, 2013 8.267 8.327 8.203 8.280 16,109,133 +0.05(+0.65%)
Jul 23, 2013 8.307 8.314 8.180 8.227 18,769,644 -0.05(-0.65%)
Jul 22, 2013 8.080 8.287 8.053 8.280 20,046,980 +0.22(+2.74%)
Jul 19, 2013 7.939 8.086 7.926 8.059 19,837,268 +0.14(+1.78%)
Jul 18, 2013 7.705 8.033 7.658 7.919 26,834,064 +0.12(+1.55%)
Jul 17, 2013 7.752 7.845 7.731 7.798 13,848,047 +0.07(+0.87%)
Jul 16, 2013 7.885 7.889 7.644 7.731 14,782,122 -0.14(-1.79%)
Jul 15, 2013 7.926 7.972 7.872 7.872 10,091,150 -0.02(-0.25%)
Jul 12, 2013 7.772 7.895 7.752 7.892 12,439,707 +0.15(+1.90%)
Jul 11, 2013 8.006 8.006 7.705 7.745 21,933,112 -0.15(-1.87%)
Jul 10, 2013 7.946 7.972 7.818 7.892 15,315,091 -0.06(-0.76%)
Jul 09, 2013 8.026 8.013 7.905 7.952 20,548,466 -0.02(-0.25%)
Jul 08, 2013 8.073 8.120 7.959 7.972 16,795,690 -0.06(-0.75%)
Jul 05, 2013 7.718 8.033 7.718 8.033 21,103,758 +0.38(+4.99%)
Jul 03, 2013 7.584 7.671 7.557 7.651 7,775,888 +0.02(+0.26%)
Jul 02, 2013 7.524 7.691 7.504 7.631 18,112,582 +0.11(+1.42%)
Jul 01, 2013 7.410 7.631 7.403 7.524 18,359,826 +0.13(+1.81%)
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%)
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.