Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 5.460 5.556 5.320 5.390 0 -0.08(-1.46%)
Aug 29, 2013 5.440 5.550 5.400 5.470 85,065 +0.02(+0.37%)
Aug 28, 2013 5.460 5.500 5.440 5.450 0 +0.00(+0.00%)
Aug 27, 2013 5.430 5.570 5.400 5.450 109,183 -0.01(-0.18%)
Aug 26, 2013 5.550 5.555 5.450 5.460 0 -0.08(-1.44%)
Aug 23, 2013 5.550 5.570 5.500 5.540 0 -0.01(-0.18%)
Aug 22, 2013 5.420 5.650 5.420 5.550 160,854 +0.15(+2.78%)
Aug 21, 2013 5.460 5.530 5.380 5.400 0 -0.10(-1.82%)
Aug 20, 2013 5.500 5.570 5.440 5.500 67,642 +0.01(+0.18%)
Aug 19, 2013 5.570 5.600 5.447 5.490 75,797 -0.10(-1.79%)
Aug 16, 2013 5.570 5.670 5.550 5.590 0 +0.03(+0.54%)
Aug 15, 2013 5.690 5.840 5.540 5.560 85,894 -0.18(-3.14%)
Aug 14, 2013 5.750 5.790 5.730 5.740 51,045 -0.03(-0.52%)
Aug 13, 2013 5.780 5.870 5.720 5.770 35,027 -0.02(-0.35%)
Aug 12, 2013 5.760 5.860 5.700 5.790 40,118 +0.03(+0.52%)
Aug 09, 2013 5.880 6.030 5.700 5.760 58,102 -0.13(-2.21%)
Aug 08, 2013 5.900 6.020 5.830 5.890 58,296 +0.05(+0.86%)
Aug 07, 2013 5.840 5.900 5.730 5.840 75,371 -0.03(-0.51%)
Aug 06, 2013 5.840 5.980 5.800 5.870 65,881 +0.02(+0.34%)
Aug 05, 2013 5.770 5.850 5.750 5.850 32,302 +0.06(+1.04%)
Aug 02, 2013 5.760 5.970 5.674 5.790 58,552 -0.01(-0.17%)
Aug 01, 2013 5.970 5.970 5.680 5.800 198,295 -0.16(-2.68%)
Jul 31, 2013 6.220 6.230 5.930 5.960 0 -0.24(-3.87%)
Jul 30, 2013 6.260 6.270 6.140 6.200 0 -0.03(-0.48%)
Jul 29, 2013 6.340 6.490 6.160 6.230 0 +0.02(+0.32%)
Jul 26, 2013 6.230 6.300 6.140 6.210 0 -0.09(-1.43%)
Jul 25, 2013 6.140 6.300 6.140 6.300 0 +0.09(+1.45%)
Jul 24, 2013 6.170 6.320 6.130 6.210 0 +0.07(+1.14%)
Jul 23, 2013 6.130 6.260 6.130 6.140 0 +0.01(+0.16%)
Jul 22, 2013 6.010 6.161 6.010 6.130 0 +0.00(+0.00%)
Jul 19, 2013 6.140 6.175 6.060 6.130 0 -0.05(-0.81%)
Jul 18, 2013 6.190 6.317 6.140 6.180 0 +0.00(+0.00%)
Jul 17, 2013 6.200 6.220 6.155 6.180 137,301 +0.01(+0.16%)
Jul 16, 2013 6.220 6.370 6.160 6.170 0 -0.06(-0.96%)
Jul 15, 2013 6.200 6.310 6.040 6.230 0 +0.02(+0.32%)
Jul 12, 2013 6.130 6.250 6.050 6.210 0 +0.06(+0.98%)
Jul 11, 2013 5.990 6.170 5.990 6.150 0 +0.23(+3.89%)
Jul 10, 2013 6.000 6.120 5.915 5.920 0 -0.13(-2.15%)
Jul 09, 2013 5.970 6.090 5.950 6.050 0 +0.10(+1.68%)
Jul 08, 2013 6.090 6.090 5.890 5.950 68,650 -0.13(-2.14%)
Jul 05, 2013 5.900 6.090 5.860 6.080 0 +0.27(+4.65%)
Jul 03, 2013 5.720 5.850 5.680 5.810 0 +0.04(+0.69%)
Jul 02, 2013 5.770 5.810 5.720 5.770 0 -0.02(-0.35%)
Jul 01, 2013 5.750 5.830 5.726 5.790 0 -0.09(-1.53%)
Jun 28, 2013 6.030 6.080 5.850 5.880 312,324 -0.18(-2.97%)
Jun 27, 2013 6.100 6.120 6.030 6.060 0 +0.00(+0.00%)
Jun 26, 2013 6.160 6.160 6.040 6.060 0 -0.05(-0.82%)
Jun 25, 2013 6.120 6.190 6.050 6.110 0 -0.08(-1.29%)
Jun 24, 2013 6.220 6.300 6.090 6.190 0 -0.11(-1.75%)
Jun 21, 2013 6.250 6.325 6.080 6.300 187,207 +0.07(+1.12%)
Jun 20, 2013 6.210 6.490 6.210 6.230 0 -0.09(-1.42%)
Jun 19, 2013 6.400 6.425 6.280 6.320 0 -0.09(-1.40%)
Jun 18, 2013 6.250 6.450 6.190 6.410 0 +0.19(+3.05%)
Jun 17, 2013 6.300 6.400 6.100 6.220 0 +0.01(+0.16%)
Jun 14, 2013 6.330 6.390 6.200 6.210 0 -0.11(-1.74%)
Jun 13, 2013 6.220 6.330 6.210 6.320 37,285 +0.08(+1.28%)
Jun 12, 2013 6.370 6.470 6.230 6.240 57,269 -0.09(-1.42%)
Jun 11, 2013 6.530 6.530 6.300 6.330 47,550 -0.32(-4.81%)
Jun 10, 2013 6.615 6.700 6.590 6.650 0 +0.03(+0.45%)
Jun 07, 2013 6.550 6.620 6.501 6.620 0 +0.12(+1.85%)
Jun 06, 2013 6.500 6.600 6.440 6.500 56,157 -0.02(-0.31%)
Jun 05, 2013 6.590 6.590 6.450 6.520 0 -0.05(-0.76%)
Jun 04, 2013 6.500 6.740 6.490 6.570 0 +0.08(+1.23%)
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.