Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 8.520 8.698 8.520 8.679 0 +0.06(+0.71%)
Aug 29, 2013 8.496 8.623 8.496 8.618 0 +0.22(+2.57%)
Aug 28, 2013 8.327 8.487 8.318 8.402 0 +0.09(+1.13%)
Aug 27, 2013 8.506 8.506 8.308 8.308 0 -0.25(-2.96%)
Aug 26, 2013 8.581 8.656 8.515 8.562 0 -0.01(-0.16%)
Aug 23, 2013 8.524 8.698 8.473 8.576 0 +0.05(+0.61%)
Aug 22, 2013 8.553 8.778 8.492 8.524 0 -0.04(-0.44%)
Aug 21, 2013 8.646 8.675 8.515 8.562 0 -0.10(-1.14%)
Aug 20, 2013 8.707 8.750 8.661 8.661 0 -0.02(-0.22%)
Aug 19, 2013 8.754 8.778 8.665 8.679 0 +0.07(+0.76%)
Aug 16, 2013 8.581 8.722 8.548 8.614 0 +0.03(+0.38%)
Aug 15, 2013 8.750 8.792 8.543 8.581 66,752 -0.15(-1.72%)
Aug 14, 2013 8.797 8.806 8.679 8.731 0 +0.02(+0.22%)
Aug 13, 2013 8.614 8.733 8.614 8.712 84,756 +0.23(+2.77%)
Aug 12, 2013 8.492 8.567 8.454 8.477 20,487 +0.01(+0.17%)
Aug 09, 2013 8.435 8.538 8.388 8.463 39,285 +0.08(+0.90%)
Aug 08, 2013 8.548 8.628 8.384 8.388 61,669 -0.16(-1.87%)
Aug 07, 2013 8.557 8.672 8.529 8.548 35,919 +0.08(+1.00%)
Aug 06, 2013 8.576 8.595 8.463 8.463 29,413 -0.15(-1.74%)
Aug 05, 2013 8.585 8.684 8.585 8.614 130,674 +0.23(+2.77%)
Aug 02, 2013 8.402 8.412 8.355 8.381 56,667 +0.01(+0.08%)
Aug 01, 2013 8.463 8.463 8.360 8.374 248,996 -0.03(-0.34%)
Jul 31, 2013 8.435 8.452 8.388 8.402 0 +0.03(+0.34%)
Jul 30, 2013 8.426 8.440 8.369 8.374 0 +0.00(+0.00%)
Jul 29, 2013 8.355 8.426 8.294 8.374 0 +0.05(+0.54%)
Jul 26, 2013 8.238 8.360 8.238 8.329 0 +0.15(+1.80%)
Jul 25, 2013 8.121 8.290 8.074 8.182 0 +0.05(+0.64%)
Jul 24, 2013 8.139 8.200 8.097 8.130 0 +0.02(+0.23%)
Jul 23, 2013 8.111 8.128 8.074 8.111 0 +0.00(+0.00%)
Jul 22, 2013 8.130 8.154 8.069 8.111 0 +0.05(+0.64%)
Jul 19, 2013 8.144 8.215 7.994 8.060 0 -0.08(-0.92%)
Jul 18, 2013 8.182 8.215 8.110 8.135 0 +0.06(+0.70%)
Jul 17, 2013 8.046 8.130 8.036 8.078 79,662 +0.07(+0.82%)
Jul 16, 2013 8.022 8.027 7.966 8.013 0 -0.00(-0.06%)
Jul 15, 2013 7.928 8.027 7.928 8.017 0 +0.04(+0.53%)
Jul 12, 2013 7.980 8.003 7.914 7.975 0 -0.04(-0.53%)
Jul 11, 2013 7.820 8.017 7.820 8.017 0 +0.19(+2.40%)
Jul 10, 2013 7.839 7.893 7.792 7.830 0 +0.01(+0.12%)
Jul 09, 2013 7.698 7.839 7.740 7.820 0 +0.08(+1.03%)
Jul 08, 2013 7.750 7.806 7.707 7.740 0 -0.04(-0.49%)
Jul 05, 2013 7.773 7.820 7.773 7.779 0 -0.02(-0.29%)
Jul 03, 2013 7.755 7.858 7.755 7.801 0 +0.11(+1.40%)
Jul 02, 2013 7.863 7.863 7.675 7.694 0 -0.20(-2.56%)
Jul 01, 2013 7.933 7.947 7.779 7.895 0 -0.02(-0.30%)
Jun 28, 2013 7.797 7.933 7.797 7.919 23,474 +0.05(+0.66%)
Jun 27, 2013 7.820 7.909 7.769 7.867 0 +0.09(+1.21%)
Jun 26, 2013 7.731 7.853 7.605 7.773 0 +0.05(+0.61%)
Jun 25, 2013 7.722 7.816 7.576 7.726 0 +0.09(+1.17%)
Jun 24, 2013 7.740 7.740 7.586 7.637 0 +0.08(+1.06%)
Jun 21, 2013 7.530 7.571 7.426 7.557 36,590 +0.06(+0.78%)
Jun 20, 2013 7.494 7.666 7.494 7.499 0 +0.01(+0.12%)
Jun 19, 2013 7.566 7.594 7.490 7.490 0 -0.09(-1.13%)
Jun 18, 2013 7.670 7.670 7.575 7.575 0 +0.01(+0.16%)
Jun 17, 2013 7.562 7.661 7.526 7.564 0 +0.01(+0.14%)
Jun 14, 2013 7.598 7.616 7.503 7.553 0 -0.05(-0.59%)
Jun 13, 2013 7.476 7.630 7.476 7.598 24,850 +0.04(+0.54%)
Jun 12, 2013 7.634 7.648 7.517 7.557 19,200 -0.05(-0.71%)
Jun 11, 2013 7.575 7.625 7.449 7.612 21,532 +0.02(+0.24%)
Jun 10, 2013 7.594 7.670 7.585 7.594 0 +0.04(+0.54%)
Jun 07, 2013 7.445 7.553 7.445 7.553 0 +0.14(+1.89%)
Jun 06, 2013 7.494 7.494 7.375 7.413 0 -0.06(-0.79%)
Jun 05, 2013 7.426 7.537 7.368 7.472 0 +0.01(+0.12%)
Jun 04, 2013 7.508 7.526 7.377 7.463 0 -0.04(-0.54%)
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.