Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 7.571 7.664 7.536 7.609 570,362 -0.01(-0.14%)
Sep 26, 2013 7.491 7.733 7.490 7.619 1,610,755 +0.12(+1.61%)
Sep 25, 2013 7.349 7.505 7.349 7.498 1,686,260 +0.13(+1.78%)
Sep 24, 2013 7.522 7.553 7.356 7.367 1,078,296 -0.17(-2.29%)
Sep 23, 2013 7.709 7.794 7.387 7.540 801,997 -0.19(-2.46%)
Sep 20, 2013 7.598 7.758 7.575 7.730 2,511,120 +0.17(+2.24%)
Sep 19, 2013 7.775 7.785 7.526 7.560 1,306,380 -0.22(-2.84%)
Sep 18, 2013 7.785 7.861 7.706 7.782 1,009,162 -0.02(-0.22%)
Sep 17, 2013 7.785 7.841 7.741 7.799 924,685 +0.00(+0.00%)
Sep 16, 2013 7.884 7.885 7.754 7.799 475,015 +0.00(+0.00%)
Sep 13, 2013 7.820 7.920 7.764 7.799 460,078 +0.00(+0.04%)
Sep 12, 2013 7.806 7.865 7.737 7.796 1,085,200 +0.00(+0.00%)
Sep 11, 2013 7.930 7.941 7.754 7.796 654,383 -0.15(-1.91%)
Sep 10, 2013 8.017 8.079 7.792 7.948 1,914,201 -0.02(-0.26%)
Sep 09, 2013 7.885 8.013 7.792 7.968 908,582 +0.12(+1.50%)
Sep 06, 2013 7.896 7.996 7.654 7.851 1,045,331 -0.00(-0.04%)
Sep 05, 2013 7.937 7.979 7.789 7.854 499,225 -0.07(-0.92%)
Sep 04, 2013 7.917 7.982 7.827 7.927 608,777 +0.00(+0.00%)
Sep 03, 2013 7.927 8.058 7.820 7.927 886,009 -0.01(-0.17%)
Aug 30, 2013 8.117 8.238 7.799 7.941 3,858,137 -0.19(-2.30%)
Aug 29, 2013 7.958 8.339 7.958 8.128 1,325,756 +0.13(+1.69%)
Aug 28, 2013 7.799 8.038 7.671 7.993 1,180,145 +0.18(+2.30%)
Aug 27, 2013 7.868 7.868 7.706 7.813 908,218 -0.10(-1.22%)
Aug 26, 2013 7.764 8.058 7.695 7.910 799,687 +0.15(+1.96%)
Aug 23, 2013 7.792 7.872 7.751 7.758 539,722 -0.04(-0.58%)
Aug 22, 2013 7.827 7.906 7.702 7.802 546,791 -0.03(-0.40%)
Aug 21, 2013 7.775 7.955 7.761 7.834 620,163 +0.01(+0.09%)
Aug 20, 2013 7.598 7.885 7.502 7.827 1,255,723 +0.20(+2.68%)
Aug 19, 2013 7.605 7.882 7.529 7.623 1,015,113 +0.09(+1.24%)
Aug 16, 2013 7.612 7.754 7.481 7.529 1,562,402 -0.08(-1.00%)
Aug 15, 2013 7.768 7.768 7.598 7.605 867,207 -0.23(-2.91%)
Aug 14, 2013 7.885 7.920 7.782 7.834 743,143 -0.07(-0.88%)
Aug 13, 2013 8.027 8.027 7.868 7.903 1,080,918 -0.09(-1.08%)
Aug 12, 2013 7.882 8.024 7.882 7.989 1,254,147 +0.11(+1.40%)
Aug 09, 2013 7.813 7.951 7.782 7.879 1,555,587 +0.08(+1.06%)
Aug 08, 2013 7.854 7.885 7.557 7.796 13,856,568 -0.24(-2.93%)
Aug 07, 2013 8.114 8.373 7.991 8.031 1,757,137 -0.11(-1.40%)
Aug 06, 2013 8.221 8.228 7.872 8.145 1,500,535 -0.12(-1.46%)
Aug 05, 2013 8.646 8.712 8.138 8.266 1,359,313 -0.52(-5.94%)
Aug 02, 2013 8.705 8.882 8.657 8.788 866,313 +0.10(+1.11%)
Aug 01, 2013 8.577 8.837 8.553 8.691 1,769,790 +0.23(+2.74%)
Jul 31, 2013 8.110 8.525 8.051 8.460 1,198,069 -0.06(-0.69%)
Jul 30, 2013 8.574 8.629 8.370 8.518 651,335 -0.02(-0.20%)
Jul 29, 2013 8.418 8.747 8.377 8.536 1,369,630 +0.20(+2.45%)
Jul 26, 2013 8.359 8.377 8.235 8.332 397,748 +0.04(+0.50%)
Jul 25, 2013 8.020 8.297 8.020 8.290 749,966 +0.29(+3.63%)
Jul 24, 2013 8.141 8.141 7.962 8.000 501,775 -0.13(-1.66%)
Jul 23, 2013 8.031 8.169 7.979 8.134 421,345 +0.13(+1.69%)
Jul 22, 2013 8.062 8.114 7.882 8.000 560,256 +0.02(+0.30%)
Jul 19, 2013 8.121 8.297 7.737 7.975 1,776,553 -0.33(-3.96%)
Jul 18, 2013 8.128 8.383 8.024 8.304 3,169,574 +0.21(+2.61%)
Jul 17, 2013 8.245 8.536 7.958 8.093 2,047,774 -0.15(-1.85%)
Jul 16, 2013 7.623 8.273 7.609 8.245 2,618,553 +0.71(+9.46%)
Jul 15, 2013 6.761 7.598 6.672 7.533 2,553,320 +0.97(+14.81%)
Jul 12, 2013 6.564 6.620 6.533 6.561 251,580 -0.03(-0.47%)
Jul 11, 2013 6.609 6.640 6.554 6.592 280,924 +0.06(+0.95%)
Jul 10, 2013 6.467 6.668 6.443 6.530 445,202 +0.03(+0.53%)
Jul 09, 2013 6.467 6.533 6.457 6.495 456,791 +0.03(+0.43%)
Jul 08, 2013 6.371 6.474 6.364 6.467 354,392 +0.11(+1.80%)
Jul 05, 2013 6.288 6.353 6.256 6.353 156,866 +0.13(+2.17%)
Jul 03, 2013 6.208 6.281 6.167 6.218 80,785 +0.01(+0.11%)
Jul 02, 2013 6.291 6.369 6.163 6.212 516,752 -0.07(-1.10%)
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.