Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.800 7.940 7.800 7.870 8,160,166 -0.02(-0.25%)
May 30, 2013 7.410 8.000 7.400 7.890 0 +0.46(+6.19%)
May 29, 2013 7.400 7.470 7.270 7.430 6,008,277 -0.03(-0.40%)
May 28, 2013 7.500 7.640 7.460 7.460 5,507,597 +0.08(+1.08%)
May 24, 2013 7.400 7.490 7.290 7.380 0 -0.11(-1.47%)
May 23, 2013 7.130 7.490 7.020 7.490 0 +0.27(+3.74%)
May 22, 2013 7.520 7.600 7.094 7.220 0 -0.29(-3.86%)
May 21, 2013 7.410 7.530 7.360 7.510 0 +0.09(+1.21%)
May 20, 2013 7.270 7.585 7.270 7.420 0 +0.11(+1.50%)
May 17, 2013 7.200 7.620 7.200 7.310 0 +0.17(+2.38%)
May 16, 2013 7.150 7.320 7.110 7.140 4,497,767 -0.07(-0.97%)
May 15, 2013 7.040 7.330 6.970 7.210 0 +0.31(+4.49%)
May 13, 2013 6.710 6.920 6.700 6.900 0 +0.10(+1.47%)
May 10, 2013 6.710 6.820 6.630 6.800 0 +0.08(+1.19%)
May 09, 2013 6.610 6.750 6.580 6.720 0 +0.08(+1.20%)
May 08, 2013 6.540 6.680 6.510 6.640 0 +0.04(+0.61%)
May 07, 2013 6.550 6.640 6.460 6.600 0 +0.10(+1.54%)
May 06, 2013 6.450 6.600 6.420 6.500 0 +0.04(+0.62%)
May 03, 2013 6.320 6.460 6.200 6.460 0 +0.26(+4.19%)
May 02, 2013 6.450 6.480 6.030 6.200 0 -0.08(-1.27%)
May 01, 2013 6.470 6.490 6.150 6.280 10,716,548 -0.19(-2.94%)
Apr 30, 2013 6.530 6.580 6.400 6.470 0 +0.00(+0.00%)
Apr 29, 2013 6.730 6.760 6.440 6.470 7,125,158 -0.19(-2.85%)
Apr 26, 2013 6.440 6.720 6.330 6.660 7,070,953 +0.33(+5.21%)
Apr 25, 2013 6.430 6.490 6.310 6.330 3,204,729 -0.06(-0.94%)
Apr 24, 2013 6.350 6.485 6.310 6.390 0 +0.02(+0.31%)
Apr 23, 2013 6.230 6.450 6.170 6.370 3,805,145 +0.19(+3.07%)
Apr 22, 2013 6.110 6.240 5.905 6.180 3,103,877 +0.11(+1.81%)
Apr 19, 2013 6.160 6.190 5.890 6.070 4,200,306 -0.04(-0.65%)
Apr 18, 2013 6.440 6.510 6.100 6.110 5,356,005 -0.25(-3.93%)
Apr 17, 2013 6.640 6.710 6.310 6.360 5,072,849 -0.44(-6.47%)
Apr 16, 2013 6.660 6.820 6.620 6.800 3,261,342 +0.22(+3.34%)
Apr 15, 2013 6.640 6.750 6.540 6.580 3,879,792 -0.14(-2.08%)
Apr 12, 2013 6.770 6.790 6.530 6.720 3,950,188 -0.05(-0.74%)
Apr 11, 2013 6.790 6.930 6.660 6.770 3,164,118 -0.05(-0.73%)
Apr 10, 2013 6.630 6.840 6.540 6.820 3,683,808 +0.25(+3.81%)
Apr 09, 2013 6.430 6.630 6.330 6.570 5,221,947 +0.21(+3.30%)
Apr 08, 2013 6.400 6.494 6.275 6.360 4,764,246 -0.04(-0.63%)
Apr 05, 2013 6.360 6.480 6.240 6.400 5,360,084 -0.07(-1.08%)
Apr 04, 2013 6.350 6.530 6.290 6.470 4,430,763 +0.09(+1.41%)
Apr 03, 2013 6.850 6.850 6.370 6.380 9,652,787 -0.34(-5.06%)
Apr 02, 2013 6.880 6.940 6.670 6.720 5,768,007 -0.10(-1.47%)
Apr 01, 2013 6.970 6.990 6.700 6.820 4,841,598 -0.14(-2.00%)
Mar 28, 2013 6.790 6.980 6.720 6.959 3,596,405 +0.18(+2.64%)
Mar 27, 2013 6.660 6.839 6.654 6.780 4,388,461 +0.09(+1.35%)
Mar 26, 2013 6.710 6.724 6.630 6.690 2,762,882 +0.03(+0.45%)
Mar 25, 2013 6.770 6.790 6.600 6.660 3,145,622 -0.08(-1.19%)
Mar 22, 2013 6.680 6.750 6.630 6.740 3,882,306 +0.12(+1.81%)
Mar 21, 2013 6.700 6.735 6.590 6.620 3,650,869 -0.17(-2.50%)
Mar 20, 2013 6.890 6.900 6.680 6.790 5,560,399 -0.05(-0.73%)
Mar 19, 2013 6.820 6.890 6.640 6.840 3,696,540 +0.03(+0.44%)
Mar 18, 2013 6.780 6.910 6.710 6.810 2,875,563 -0.09(-1.32%)
Mar 15, 2013 7.000 7.080 6.785 6.901 5,924,099 -0.10(-1.41%)
Mar 14, 2013 6.980 7.080 6.910 7.000 6,857,166 +0.04(+0.57%)
Mar 13, 2013 6.930 7.100 6.750 6.960 5,718,867 +0.12(+1.75%)
Mar 12, 2013 6.780 6.895 6.750 6.840 4,607,522 +0.04(+0.59%)
Mar 11, 2013 6.480 6.840 6.460 6.800 8,019,225 +0.34(+5.26%)
Mar 08, 2013 6.520 6.580 6.400 6.460 2,988,415 +0.03(+0.47%)
Mar 07, 2013 6.450 6.530 6.400 6.430 2,706,235 +0.00(+0.00%)
Mar 06, 2013 6.470 6.577 6.400 6.430 2,864,253 -0.06(-0.92%)
Mar 05, 2013 6.370 6.500 6.370 6.490 4,610,351 +0.19(+3.02%)
Mar 04, 2013 6.500 6.510 6.260 6.300 8,667,405 -0.22(-3.37%)
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.