Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 8.312 8.393 8.250 8.312 203,159 -0.07(-0.81%)
May 30, 2013 8.374 8.461 8.323 8.380 216,369 +0.01(+0.15%)
May 29, 2013 8.393 8.411 8.262 8.368 280,077 -0.08(-0.96%)
May 28, 2013 8.361 8.529 8.318 8.448 567,856 +0.13(+1.57%)
May 24, 2013 8.312 8.361 8.138 8.318 262,940 -0.01(-0.07%)
May 23, 2013 8.213 8.383 8.188 8.324 210,345 -0.04(-0.45%)
May 22, 2013 8.486 8.529 8.275 8.361 557,791 -0.12(-1.39%)
May 21, 2013 8.628 8.641 8.355 8.479 432,544 -0.16(-1.80%)
May 20, 2013 8.281 8.666 8.281 8.635 754,366 +0.40(+4.90%)
May 17, 2013 8.194 8.274 8.101 8.231 249,894 +0.07(+0.91%)
May 16, 2013 8.144 8.262 8.033 8.157 228,915 -0.02(-0.30%)
May 15, 2013 8.293 8.380 8.045 8.181 394,846 +0.11(+1.31%)
May 13, 2013 8.150 8.157 8.064 8.076 225,843 -0.07(-0.91%)
May 10, 2013 8.095 8.225 7.946 8.150 629,508 +0.05(+0.61%)
May 09, 2013 8.076 8.132 8.051 8.101 252,926 -0.01(-0.08%)
May 08, 2013 8.101 8.107 8.039 8.107 294,060 +0.02(+0.31%)
May 07, 2013 8.057 8.110 8.020 8.082 271,753 +0.02(+0.23%)
May 06, 2013 7.995 8.107 7.995 8.064 267,212 +0.04(+0.54%)
May 03, 2013 8.070 8.070 7.977 8.020 167,942 +0.02(+0.31%)
May 02, 2013 7.685 8.008 7.672 7.995 203,876 +0.36(+4.72%)
May 01, 2013 7.958 8.008 7.617 7.635 225,623 -0.31(-3.91%)
Apr 30, 2013 7.815 7.964 7.805 7.946 113,541 +0.14(+1.83%)
Apr 29, 2013 7.592 7.828 7.592 7.803 172,567 +0.24(+3.20%)
Apr 26, 2013 7.610 7.629 7.542 7.561 152,030 -0.07(-0.90%)
Apr 25, 2013 7.573 7.747 7.573 7.629 342,220 +0.06(+0.74%)
Apr 24, 2013 7.523 7.617 7.480 7.573 150,466 +0.07(+0.99%)
Apr 23, 2013 7.412 7.505 7.412 7.499 169,791 +0.09(+1.26%)
Apr 22, 2013 7.443 7.455 7.399 7.406 98,408 -0.03(-0.42%)
Apr 19, 2013 7.430 7.492 7.399 7.437 226,197 +0.02(+0.34%)
Apr 18, 2013 7.461 7.499 7.406 7.412 317,569 -0.03(-0.42%)
Apr 17, 2013 7.542 7.561 7.424 7.443 365,208 -0.11(-1.48%)
Apr 16, 2013 7.573 7.691 7.474 7.555 163,267 +0.04(+0.58%)
Apr 15, 2013 7.803 7.809 7.418 7.511 542,814 -0.37(-4.65%)
Apr 12, 2013 7.815 7.884 7.710 7.877 426,701 +0.00(+0.00%)
Apr 11, 2013 7.902 7.902 7.803 7.877 168,836 -0.01(-0.08%)
Apr 10, 2013 7.884 7.918 7.809 7.884 434,869 +0.01(+0.08%)
Apr 09, 2013 7.908 7.915 7.852 7.877 126,579 +0.00(+0.00%)
Apr 08, 2013 7.744 7.890 7.673 7.877 136,766 +0.14(+1.76%)
Apr 05, 2013 7.635 7.785 7.573 7.741 122,969 +0.02(+0.24%)
Apr 04, 2013 7.635 7.778 7.635 7.722 149,841 +0.07(+0.89%)
Apr 03, 2013 7.821 7.828 7.555 7.654 239,967 -0.18(-2.30%)
Apr 02, 2013 7.983 7.983 7.828 7.834 310,197 -0.10(-1.25%)
Apr 01, 2013 7.970 7.995 7.791 7.933 214,223 -0.05(-0.62%)
Mar 28, 2013 8.045 8.057 7.859 7.983 289,485 -0.03(-0.39%)
Mar 27, 2013 7.877 8.070 7.852 8.014 646,573 +0.10(+1.25%)
Mar 26, 2013 7.915 7.977 7.852 7.915 153,812 +0.03(+0.39%)
Mar 25, 2013 7.933 7.989 7.840 7.884 1,142,349 -0.01(-0.08%)
Mar 22, 2013 7.921 7.964 7.859 7.890 141,333 +0.01(+0.08%)
Mar 21, 2013 7.915 7.989 7.859 7.884 99,919 -0.01(-0.16%)
Mar 20, 2013 7.871 7.915 7.797 7.896 166,456 +0.07(+0.87%)
Mar 19, 2013 7.834 7.865 7.766 7.828 142,524 -0.02(-0.24%)
Mar 18, 2013 7.840 7.908 7.785 7.846 134,746 -0.09(-1.17%)
Mar 15, 2013 7.884 8.039 7.884 7.939 241,438 +0.03(+0.39%)
Mar 14, 2013 7.884 7.921 7.772 7.908 170,827 +0.07(+0.95%)
Mar 13, 2013 7.927 7.946 7.759 7.834 95,191 -0.07(-0.86%)
Mar 12, 2013 8.033 8.033 7.784 7.902 160,230 -0.10(-1.24%)
Mar 11, 2013 7.884 8.020 7.735 8.001 194,364 +0.09(+1.18%)
Mar 08, 2013 8.020 8.070 7.890 7.908 157,918 -0.06(-0.70%)
Mar 07, 2013 7.852 8.014 7.815 7.964 198,909 +0.08(+1.02%)
Mar 06, 2013 7.927 7.958 7.834 7.884 181,561 -0.03(-0.39%)
Mar 05, 2013 7.871 8.039 7.866 7.915 230,683 +0.06(+0.79%)
Mar 04, 2013 7.865 7.902 7.685 7.852 161,295 -0.04(-0.47%)
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.