Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 7.860 8.210 7.750 8.030 13,527,377 +0.13(+1.65%)
Jul 31, 2013 7.790 7.940 7.700 7.900 6,984,382 +0.13(+1.67%)
Jul 30, 2013 7.780 7.825 7.710 7.770 0 +0.05(+0.65%)
Jul 29, 2013 7.640 7.875 7.610 7.720 6,624,178 +0.08(+1.05%)
Jul 26, 2013 7.620 7.660 7.570 7.640 0 -0.07(-0.91%)
Jul 25, 2013 7.720 7.760 7.620 7.710 0 -0.03(-0.39%)
Jul 24, 2013 7.800 7.920 7.730 7.740 0 -0.01(-0.13%)
Jul 23, 2013 7.800 7.960 7.750 7.750 0 -0.02(-0.26%)
Jul 22, 2013 7.720 7.790 7.650 7.770 0 +0.08(+1.04%)
Jul 19, 2013 7.610 7.760 7.560 7.690 0 -0.01(-0.13%)
Jul 18, 2013 7.850 7.855 7.630 7.700 4,557,158 -0.04(-0.52%)
Jul 17, 2013 7.630 7.950 7.600 7.740 7,503,525 +0.15(+1.98%)
Jul 16, 2013 7.680 7.710 7.490 7.590 0 -0.11(-1.43%)
Jul 15, 2013 7.830 7.890 7.600 7.700 0 -0.10(-1.28%)
Jul 12, 2013 7.800 7.980 7.790 7.800 0 +0.00(+0.00%)
Jul 11, 2013 7.740 7.850 7.610 7.800 0 +0.17(+2.23%)
Jul 10, 2013 7.570 7.685 7.525 7.630 0 +0.08(+1.06%)
Jul 09, 2013 7.330 7.600 7.410 7.550 0 +0.14(+1.89%)
Jul 08, 2013 7.550 7.570 7.320 7.410 0 -0.14(-1.85%)
Jul 05, 2013 7.560 7.600 7.430 7.550 0 +0.03(+0.40%)
Jul 03, 2013 7.480 7.620 7.370 7.520 0 +0.04(+0.53%)
Jul 02, 2013 7.370 7.515 7.310 7.480 0 +0.11(+1.49%)
Jul 01, 2013 7.430 7.550 7.350 7.370 0 +0.03(+0.41%)
Jun 28, 2013 7.310 7.440 7.260 7.340 9,606,890 -0.02(-0.27%)
Jun 27, 2013 7.250 7.400 7.120 7.360 0 +0.27(+3.81%)
Jun 26, 2013 7.230 7.350 7.020 7.090 0 -0.02(-0.21%)
Jun 25, 2013 7.100 7.200 7.000 7.105 6,533,723 +0.08(+1.14%)
Jun 24, 2013 7.290 7.300 6.985 7.025 0 -0.33(-4.49%)
Jun 21, 2013 7.480 7.580 7.201 7.355 11,562,953 -0.10(-1.41%)
Jun 20, 2013 7.550 7.690 7.395 7.460 0 -0.25(-3.24%)
Jun 19, 2013 7.940 7.950 7.680 7.710 0 -0.20(-2.53%)
Jun 18, 2013 7.810 8.030 7.810 7.910 0 +0.07(+0.89%)
Jun 17, 2013 7.810 7.915 7.770 7.840 0 +0.10(+1.29%)
Jun 14, 2013 7.650 7.770 7.590 7.740 0 +0.10(+1.31%)
Jun 13, 2013 7.540 7.720 7.460 7.640 4,915,786 +0.07(+0.92%)
Jun 12, 2013 7.860 7.900 7.520 7.570 7,685,979 -0.23(-2.95%)
Jun 11, 2013 7.800 8.035 7.750 7.800 8,384,574 -0.15(-1.89%)
Jun 10, 2013 8.010 8.140 7.895 7.950 0 -0.05(-0.62%)
Jun 07, 2013 8.030 8.165 7.880 8.000 0 -0.05(-0.62%)
Jun 06, 2013 8.010 8.200 7.970 8.050 0 +0.04(+0.50%)
Jun 05, 2013 8.080 8.190 7.990 8.010 0 -0.19(-2.32%)
Jun 04, 2013 8.050 8.400 8.020 8.200 0 +0.26(+3.27%)
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.