Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 8.012 8.165 8.011 8.123 3,674 +0.03(+0.34%)
May 30, 2013 8.047 8.109 8.019 8.095 0 +0.06(+0.69%)
May 29, 2013 7.873 8.109 7.873 8.040 11,577 +0.07(+0.87%)
May 28, 2013 8.054 8.193 7.943 7.970 11,153 -0.06(-0.69%)
May 24, 2013 7.984 8.123 7.984 8.026 0 +0.03(+0.35%)
May 23, 2013 7.999 8.088 7.866 7.998 0 -0.09(-1.12%)
May 22, 2013 8.193 8.200 8.005 8.088 0 -0.10(-1.27%)
May 21, 2013 8.151 8.332 8.151 8.193 0 -0.05(-0.59%)
May 20, 2013 7.984 8.290 7.984 8.241 0 +0.24(+3.04%)
May 17, 2013 8.075 8.329 7.998 7.998 0 -0.12(-1.54%)
May 16, 2013 8.040 8.296 8.040 8.123 5,381 +0.06(+0.69%)
May 15, 2013 8.297 8.332 8.019 8.068 0 -0.06(-0.77%)
May 13, 2013 8.109 8.158 7.901 8.130 0 -0.09(-1.10%)
May 10, 2013 8.123 8.290 8.089 8.220 0 +0.01(+0.17%)
May 09, 2013 8.290 8.301 7.998 8.207 0 -0.09(-1.09%)
May 08, 2013 8.373 8.429 7.748 8.297 0 -0.04(-0.50%)
May 07, 2013 8.248 8.415 7.686 8.338 0 +0.05(+0.59%)
May 06, 2013 8.436 8.436 8.047 8.290 0 -0.14(-1.65%)
May 03, 2013 8.422 8.470 8.401 8.429 0 +0.09(+1.08%)
May 02, 2013 8.222 8.359 8.222 8.338 0 +0.14(+1.76%)
May 01, 2013 8.208 8.290 8.181 8.195 0 -0.02(-0.25%)
Apr 30, 2013 8.359 8.359 8.208 8.215 0 -0.13(-1.56%)
Apr 29, 2013 8.215 8.359 8.215 8.345 16,110 +0.10(+1.16%)
Apr 26, 2013 8.023 8.249 8.126 8.249 15,208 +0.12(+1.52%)
Apr 25, 2013 8.112 8.311 7.948 8.126 18,837 +0.10(+1.28%)
Apr 24, 2013 7.914 8.140 7.818 8.023 0 +0.09(+1.12%)
Apr 23, 2013 7.715 8.016 7.715 7.934 17,655 +0.13(+1.67%)
Apr 22, 2013 7.571 7.866 7.571 7.804 8,666 +0.15(+1.97%)
Apr 19, 2013 7.537 7.653 7.537 7.653 2,781 +0.03(+0.36%)
Apr 18, 2013 7.619 7.653 7.448 7.626 8,570 -0.03(-0.36%)
Apr 17, 2013 7.667 7.674 7.530 7.653 7,704 -0.03(-0.45%)
Apr 16, 2013 7.646 7.729 7.324 7.688 38,403 -0.10(-1.23%)
Apr 15, 2013 8.044 8.044 7.708 7.783 7,741 -0.23(-2.91%)
Apr 12, 2013 8.112 8.160 7.756 8.016 6,515 -0.09(-1.10%)
Apr 11, 2013 8.105 8.167 8.085 8.105 6,426 +0.00(+0.00%)
Apr 10, 2013 7.996 8.160 7.927 8.105 11,036 +0.11(+1.37%)
Apr 09, 2013 7.838 8.067 7.757 7.996 11,931 +0.26(+3.37%)
Apr 08, 2013 7.729 7.736 7.626 7.736 7,764 -0.02(-0.27%)
Apr 05, 2013 7.942 7.962 7.729 7.756 12,194 -0.18(-2.33%)
Apr 04, 2013 7.962 8.016 7.938 7.941 11,978 -0.08(-0.94%)
Apr 03, 2013 8.085 8.085 8.016 8.016 4,963 -0.02(-0.26%)
Apr 02, 2013 8.181 8.277 7.996 8.037 15,218 -0.18(-2.17%)
Apr 01, 2013 8.112 8.229 8.037 8.215 7,885 +0.08(+0.93%)
Mar 28, 2013 8.071 8.140 8.071 8.140 3,225 +0.02(+0.25%)
Mar 27, 2013 8.133 8.164 7.989 8.119 8,688 -0.01(-0.08%)
Mar 26, 2013 8.085 8.181 7.989 8.126 13,875 +0.10(+1.19%)
Mar 25, 2013 8.222 8.222 7.886 8.031 21,688 -0.08(-0.98%)
Mar 22, 2013 8.085 8.112 8.085 8.110 1,558 +0.03(+0.40%)
Mar 21, 2013 8.345 8.345 8.051 8.078 29,210 -0.27(-3.20%)
Mar 20, 2013 8.400 8.517 8.263 8.345 18,446 -0.12(-1.38%)
Mar 19, 2013 8.277 8.530 8.277 8.462 7,749 +0.14(+1.73%)
Mar 18, 2013 8.462 8.477 8.023 8.318 50,047 -0.14(-1.70%)
Mar 15, 2013 8.839 8.859 8.462 8.462 26,665 -0.40(-4.56%)
Mar 14, 2013 8.900 8.900 8.839 8.866 2,846 +0.03(+0.31%)
Mar 13, 2013 8.839 8.928 8.811 8.839 5,074 +0.00(+0.00%)
Mar 12, 2013 8.866 8.914 8.839 8.839 6,991 -0.01(-0.08%)
Mar 11, 2013 8.941 8.941 8.811 8.845 15,189 -0.01(-0.08%)
Mar 08, 2013 8.907 8.934 8.818 8.852 13,484 +0.02(+0.23%)
Mar 07, 2013 8.804 8.907 8.804 8.832 28,460 +0.02(+0.23%)
Mar 06, 2013 8.873 8.941 8.804 8.811 14,609 -0.13(-1.46%)
Mar 05, 2013 8.907 8.941 8.777 8.941 21,841 +0.08(+0.85%)
Mar 04, 2013 8.880 8.880 8.839 8.866 7,188 +0.03(+0.31%)
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.