Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.709 8.734 8.560 8.628 586,217 -0.06(-0.71%)
Jul 30, 2013 8.691 8.703 8.535 8.691 522,155 +0.00(+0.00%)
Jul 29, 2013 8.641 8.734 8.641 8.691 179,146 +0.02(+0.21%)
Jul 26, 2013 8.864 8.864 8.635 8.672 135,412 -0.24(-2.65%)
Jul 25, 2013 8.628 9.031 8.604 8.908 801,112 +0.25(+2.94%)
Jul 24, 2013 8.591 8.691 8.579 8.653 244,211 +0.07(+0.80%)
Jul 23, 2013 8.647 8.659 8.579 8.585 159,528 -0.04(-0.43%)
Jul 22, 2013 8.380 8.709 8.380 8.622 444,185 +0.22(+2.58%)
Jul 19, 2013 8.368 8.467 8.337 8.405 130,348 +0.04(+0.45%)
Jul 18, 2013 8.337 8.436 8.219 8.368 220,604 +0.04(+0.45%)
Jul 17, 2013 8.424 8.456 8.200 8.330 193,425 -0.06(-0.67%)
Jul 16, 2013 8.467 8.507 8.299 8.386 261,316 -0.07(-0.88%)
Jul 15, 2013 8.405 8.479 8.380 8.461 336,088 +0.04(+0.44%)
Jul 12, 2013 8.430 8.566 8.380 8.424 222,991 -0.03(-0.37%)
Jul 11, 2013 8.430 8.504 8.318 8.455 326,571 +0.11(+1.26%)
Jul 10, 2013 8.150 8.380 8.147 8.349 223,421 +0.17(+2.05%)
Jul 09, 2013 8.101 8.194 8.045 8.181 208,095 +0.14(+1.70%)
Jul 08, 2013 7.989 8.144 7.983 8.045 197,767 +0.08(+1.01%)
Jul 05, 2013 7.915 7.983 7.828 7.964 175,349 +0.12(+1.58%)
Jul 03, 2013 7.977 7.977 7.797 7.840 187,621 -0.18(-2.24%)
Jul 02, 2013 8.045 8.132 7.834 8.020 270,775 -0.02(-0.31%)
Jul 01, 2013 7.983 8.070 7.915 8.045 162,078 +0.10(+1.25%)
Jun 28, 2013 7.840 8.033 7.821 7.946 679,365 +0.12(+1.51%)
Jun 26, 2013 7.790 7.921 7.766 7.828 177,669 +0.08(+1.04%)
Jun 25, 2013 7.679 7.828 7.679 7.747 147,012 +0.11(+1.46%)
Jun 24, 2013 7.871 7.896 7.623 7.635 375,326 -0.32(-4.06%)
Jun 21, 2013 7.859 7.964 7.772 7.958 471,921 +0.09(+1.10%)
Jun 20, 2013 7.946 8.054 7.803 7.871 324,926 -0.18(-2.24%)
Jun 19, 2013 8.113 8.213 8.045 8.051 174,827 -0.11(-1.29%)
Jun 18, 2013 8.157 8.237 8.126 8.157 283,869 -0.04(-0.45%)
Jun 17, 2013 8.051 8.231 7.995 8.194 217,921 +0.27(+3.37%)
Jun 14, 2013 7.983 8.048 7.828 7.927 309,910 -0.03(-0.39%)
Jun 13, 2013 7.939 8.001 7.884 7.958 120,750 +0.05(+0.63%)
Jun 12, 2013 8.070 8.150 7.848 7.908 218,186 -0.14(-1.70%)
Jun 11, 2013 7.977 8.088 7.977 8.045 177,321 +0.00(+0.00%)
Jun 10, 2013 8.126 8.163 7.915 8.045 361,081 -0.09(-1.07%)
Jun 07, 2013 8.244 8.299 8.119 8.132 260,929 -0.03(-0.38%)
Jun 06, 2013 8.169 8.287 8.070 8.163 284,633 +0.03(+0.38%)
Jun 05, 2013 8.330 8.380 8.119 8.132 359,077 -0.19(-2.24%)
Jun 04, 2013 8.417 8.448 8.250 8.318 200,071 -0.07(-0.81%)
Jun 03, 2013 8.386 8.448 8.231 8.386 316,810 +0.07(+0.90%)
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%)
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.