Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.070 7.500 7.010 7.275 16,073,226 +0.70(+10.56%)
Oct 30, 2013 6.680 6.720 6.450 6.580 10,908,202 -0.11(-1.64%)
Oct 29, 2013 6.700 6.770 6.579 6.690 8,891,605 +0.01(+0.15%)
Oct 28, 2013 6.670 6.730 6.600 6.680 3,552,753 +0.01(+0.15%)
Oct 25, 2013 6.710 6.770 6.610 6.670 0 -0.01(-0.15%)
Oct 24, 2013 6.820 6.875 6.640 6.680 6,172,207 -0.12(-1.76%)
Oct 23, 2013 7.130 7.180 6.740 6.800 10,619,141 -0.41(-5.62%)
Oct 22, 2013 7.290 7.310 7.190 7.205 5,409,883 -0.06(-0.89%)
Oct 21, 2013 7.300 7.340 7.230 7.270 2,369,519 -0.03(-0.41%)
Oct 18, 2013 7.310 7.320 7.230 7.300 2,798,774 +0.00(+0.01%)
Oct 17, 2013 7.240 7.310 7.150 7.299 3,903,677 -0.01(-0.15%)
Oct 16, 2013 7.190 7.330 7.160 7.310 4,726,347 +0.16(+2.24%)
Oct 15, 2013 7.340 7.405 7.130 7.150 5,530,560 -0.25(-3.38%)
Oct 14, 2013 7.110 7.430 7.110 7.400 4,769,013 +0.01(+0.14%)
Oct 11, 2013 7.350 7.450 7.310 7.390 0 +0.04(+0.54%)
Oct 10, 2013 7.230 7.380 7.220 7.350 8,140,829 +0.23(+3.23%)
Oct 09, 2013 7.050 7.160 6.985 7.120 0 +0.13(+1.86%)
Oct 08, 2013 7.200 7.240 6.970 6.990 9,979,832 -0.21(-2.92%)
Oct 07, 2013 7.230 7.290 7.190 7.200 7,290,226 -0.11(-1.50%)
Oct 04, 2013 7.340 7.448 7.290 7.310 0 -0.02(-0.26%)
Oct 03, 2013 7.410 7.540 7.300 7.329 6,184,810 -0.10(-1.36%)
Oct 02, 2013 7.360 7.500 7.310 7.430 0 +0.00(+0.07%)
Oct 01, 2013 7.450 7.630 7.390 7.425 5,834,791 -0.02(-0.20%)
Sep 30, 2013 7.250 7.485 7.180 7.440 4,650,044 +0.08(+1.09%)
Sep 27, 2013 7.430 7.470 7.280 7.360 0 -0.10(-1.34%)
Sep 26, 2013 7.600 7.740 7.410 7.460 0 -0.13(-1.73%)
Sep 25, 2013 7.480 7.650 7.400 7.591 4,427,068 +0.11(+1.42%)
Sep 24, 2013 7.522 7.560 7.360 7.485 5,266,274 -0.12(-1.64%)
Sep 23, 2013 7.600 7.675 7.490 7.610 4,319,367 -0.03(-0.46%)
Sep 20, 2013 7.790 7.805 7.560 7.645 0 -0.11(-1.35%)
Sep 19, 2013 7.840 7.870 7.692 7.750 2,966,769 -0.07(-0.90%)
Sep 18, 2013 7.850 7.910 7.740 7.820 3,390,090 +0.01(+0.13%)
Sep 17, 2013 7.640 7.810 7.620 7.810 0 +0.18(+2.36%)
Sep 16, 2013 7.690 7.700 7.580 7.630 0 +0.05(+0.66%)
Sep 13, 2013 7.660 7.690 7.520 7.580 0 -0.08(-1.04%)
Sep 12, 2013 7.670 7.780 7.600 7.660 2,511,037 -0.03(-0.39%)
Sep 11, 2013 7.780 7.810 7.630 7.690 2,747,187 -0.13(-1.66%)
Sep 10, 2013 7.780 7.880 7.715 7.820 3,572,532 +0.12(+1.62%)
Sep 09, 2013 7.600 7.800 7.530 7.695 4,137,795 +0.15(+1.92%)
Sep 06, 2013 7.590 7.649 7.430 7.550 0 -0.02(-0.20%)
Sep 05, 2013 7.530 7.680 7.500 7.565 3,388,396 +0.03(+0.33%)
Sep 04, 2013 7.320 7.600 7.270 7.540 4,175,597 +0.24(+3.29%)
Sep 03, 2013 7.370 7.480 7.250 7.300 5,274,576 +0.04(+0.55%)
Aug 30, 2013 7.490 7.500 7.253 7.260 0 -0.22(-2.94%)
Aug 29, 2013 7.320 7.610 7.320 7.480 3,795,319 +0.10(+1.36%)
Aug 28, 2013 7.140 7.460 7.130 7.380 3,480,833 +0.25(+3.58%)
Aug 27, 2013 7.380 7.380 7.090 7.125 5,442,528 -0.32(-4.30%)
Aug 26, 2013 7.510 7.550 7.412 7.445 2,860,531 -0.04(-0.60%)
Aug 23, 2013 7.490 7.560 7.420 7.490 0 +0.01(+0.13%)
Aug 22, 2013 7.605 7.655 7.450 7.480 5,196,798 -0.04(-0.53%)
Aug 21, 2013 7.560 7.660 7.510 7.520 3,606,007 -0.09(-1.18%)
Aug 20, 2013 7.470 7.700 7.470 7.610 4,104,672 +0.13(+1.74%)
Aug 19, 2013 7.530 7.640 7.470 7.480 3,354,729 -0.13(-1.71%)
Aug 16, 2013 7.670 7.770 7.570 7.610 0 +0.04(+0.53%)
Aug 15, 2013 7.490 7.650 7.360 7.570 5,104,535 -0.03(-0.39%)
Aug 14, 2013 7.700 7.750 7.600 7.600 4,615,409 -0.16(-2.06%)
Aug 13, 2013 7.530 7.770 7.460 7.760 4,161,091 +0.27(+3.60%)
Aug 12, 2013 7.380 7.570 7.360 7.490 3,730,274 +0.08(+1.08%)
Aug 09, 2013 7.380 7.470 7.350 7.410 7,806,602 -0.11(-1.46%)
Aug 08, 2013 7.380 7.540 7.330 7.520 6,686,799 +0.18(+2.45%)
Aug 07, 2013 7.570 7.610 7.320 7.340 9,439,562 -0.27(-3.55%)
Aug 06, 2013 7.830 7.890 7.585 7.610 4,912,862 -0.27(-3.43%)
Aug 05, 2013 7.870 7.950 7.840 7.880 3,110,331 -0.01(-0.13%)
Aug 02, 2013 7.950 8.010 7.830 7.890 4,891,888 -0.14(-1.74%)
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.