Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.750 8.460 7.740 8.340 2,722,240 +0.53(+6.79%)
May 30, 2013 7.500 7.900 7.500 7.810 1,932,508 +0.37(+4.97%)
May 29, 2013 7.520 7.680 7.320 7.440 851,704 -0.15(-1.98%)
May 28, 2013 7.690 7.800 7.540 7.590 800,278 +0.01(+0.13%)
May 24, 2013 7.630 7.670 7.400 7.580 0 -0.06(-0.79%)
May 23, 2013 7.660 7.765 7.440 7.640 0 -0.10(-1.29%)
May 22, 2013 7.780 7.950 7.680 7.740 0 -0.01(-0.13%)
May 21, 2013 7.570 7.830 7.500 7.750 1,220,835 +0.20(+2.65%)
May 20, 2013 7.710 7.830 7.540 7.550 0 -0.22(-2.83%)
May 17, 2013 7.600 7.815 7.560 7.770 0 +0.21(+2.78%)
May 16, 2013 7.370 7.580 7.340 7.560 653,261 +0.15(+2.02%)
May 15, 2013 7.330 7.410 7.280 7.410 0 +0.16(+2.21%)
May 13, 2013 7.110 7.250 7.010 7.250 0 +0.14(+1.97%)
May 10, 2013 7.150 7.150 6.900 7.110 0 -0.01(-0.14%)
May 09, 2013 7.070 7.200 6.790 7.120 0 +0.20(+2.89%)
May 08, 2013 6.990 7.070 6.900 6.920 0 -0.05(-0.72%)
May 07, 2013 7.010 7.040 6.780 6.970 0 -0.04(-0.57%)
May 06, 2013 6.960 7.090 6.860 7.010 0 +0.07(+1.01%)
May 03, 2013 6.910 6.990 6.820 6.940 0 +0.12(+1.76%)
May 02, 2013 7.000 7.000 6.700 6.820 0 -0.26(-3.67%)
May 01, 2013 7.500 7.540 7.055 7.080 0 -0.46(-6.10%)
Apr 30, 2013 7.380 7.670 7.360 7.540 0 +0.14(+1.89%)
Apr 29, 2013 7.430 7.460 7.250 7.400 581,940 +0.00(+0.00%)
Apr 26, 2013 6.990 7.490 6.990 7.400 1,965,125 +0.41(+5.87%)
Apr 25, 2013 7.000 7.120 6.910 6.990 1,159,225 +0.00(+0.00%)
Apr 24, 2013 7.210 7.240 6.910 6.990 1,110,636 -0.25(-3.45%)
Apr 23, 2013 7.400 7.430 7.120 7.240 1,860,478 -0.23(-3.08%)
Apr 22, 2013 7.500 7.570 7.250 7.470 596,516 +0.07(+0.95%)
Apr 19, 2013 7.530 7.570 7.290 7.400 835,629 -0.06(-0.80%)
Apr 18, 2013 7.340 7.470 7.205 7.460 1,388,099 +0.11(+1.50%)
Apr 17, 2013 7.170 7.370 7.020 7.350 913,760 +0.10(+1.38%)
Apr 16, 2013 7.260 7.430 7.070 7.250 1,131,248 +0.07(+0.97%)
Apr 15, 2013 7.370 7.430 7.120 7.180 1,012,292 -0.20(-2.71%)
Apr 12, 2013 7.400 7.445 7.290 7.380 1,052,967 -0.01(-0.14%)
Apr 11, 2013 7.560 7.560 7.160 7.390 2,695,354 -0.15(-1.99%)
Apr 10, 2013 7.620 7.700 7.500 7.540 875,726 -0.07(-0.92%)
Apr 09, 2013 7.770 7.770 7.580 7.610 570,529 -0.13(-1.68%)
Apr 08, 2013 7.720 7.750 7.570 7.740 562,975 +0.04(+0.52%)
Apr 05, 2013 7.710 7.870 7.500 7.700 1,230,708 -0.13(-1.66%)
Apr 04, 2013 8.130 8.130 7.350 7.830 2,706,587 -0.33(-4.04%)
Apr 03, 2013 8.660 8.690 8.100 8.160 1,016,956 -0.45(-5.23%)
Apr 02, 2013 8.660 8.760 8.450 8.610 1,419,337 +0.09(+1.06%)
Apr 01, 2013 8.760 8.800 8.480 8.520 630,069 -0.23(-2.63%)
Mar 28, 2013 8.860 8.900 8.510 8.750 2,175,413 -0.07(-0.79%)
Mar 27, 2013 8.680 8.820 8.500 8.820 451,146 +0.08(+0.92%)
Mar 26, 2013 8.830 8.990 8.610 8.740 518,373 -0.04(-0.46%)
Mar 25, 2013 8.820 8.910 8.670 8.780 405,671 -0.02(-0.23%)
Mar 22, 2013 8.790 8.925 8.690 8.800 712,732 +0.05(+0.57%)
Mar 21, 2013 8.670 8.810 8.550 8.750 479,866 +0.00(+0.00%)
Mar 20, 2013 8.800 8.846 8.690 8.750 442,947 +0.02(+0.23%)
Mar 19, 2013 8.850 8.890 8.659 8.730 339,875 -0.11(-1.24%)
Mar 18, 2013 8.750 9.068 8.730 8.840 652,486 -0.01(-0.11%)
Mar 15, 2013 8.860 8.970 8.480 8.850 3,486,209 +0.01(+0.11%)
Mar 14, 2013 9.040 9.138 8.810 8.840 755,601 -0.13(-1.45%)
Mar 13, 2013 9.120 9.120 8.750 8.970 874,907 -0.13(-1.43%)
Mar 12, 2013 9.290 9.390 9.080 9.100 838,180 -0.20(-2.15%)
Mar 11, 2013 9.150 9.380 9.080 9.300 1,178,901 +0.13(+1.42%)
Mar 08, 2013 9.370 9.370 9.130 9.170 831,865 -0.04(-0.43%)
Mar 07, 2013 9.300 9.410 9.090 9.210 749,942 -0.09(-0.97%)
Mar 06, 2013 8.910 9.300 8.820 9.300 1,314,737 +0.46(+5.20%)
Mar 05, 2013 8.800 9.030 8.680 8.840 1,537,832 +0.14(+1.61%)
Mar 04, 2013 7.940 8.760 7.940 8.700 1,158,910 +0.55(+6.75%)
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.