Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 7.185 7.282 6.372 6.808 0 -0.49(-6.71%)
Sep 26, 2013 6.912 7.310 6.907 7.298 2,294,612 +0.43(+6.22%)
Sep 25, 2013 6.992 7.053 6.810 6.870 2,076,292 -0.13(-1.89%)
Sep 24, 2013 7.065 7.138 6.970 7.003 1,422,056 -0.07(-1.02%)
Sep 23, 2013 7.008 7.105 6.950 7.075 1,793,532 +0.04(+0.60%)
Sep 20, 2013 7.125 7.125 7.016 7.032 0 -0.05(-0.74%)
Sep 19, 2013 7.015 7.107 7.003 7.085 1,211,964 +0.07(+1.03%)
Sep 18, 2013 6.890 7.030 6.838 7.013 0 +0.11(+1.56%)
Sep 17, 2013 6.742 6.922 6.697 6.905 0 +0.17(+2.56%)
Sep 16, 2013 6.912 6.955 6.730 6.732 0 -0.10(-1.50%)
Sep 13, 2013 6.997 7.003 6.835 6.835 0 -0.04(-0.62%)
Sep 12, 2013 6.980 6.987 6.870 6.878 0 -0.11(-1.57%)
Sep 11, 2013 7.000 7.120 6.897 6.987 0 -0.01(-0.14%)
Sep 10, 2013 6.900 7.027 6.900 6.997 1,737,568 +0.15(+2.19%)
Sep 09, 2013 6.668 6.848 6.668 6.848 0 +0.18(+2.70%)
Sep 06, 2013 6.795 6.795 6.520 6.668 0 -0.07(-1.11%)
Sep 05, 2013 6.652 6.795 6.652 6.742 0 +0.07(+1.12%)
Sep 04, 2013 6.685 6.747 6.604 6.668 0 -0.03(-0.41%)
Sep 03, 2013 6.782 6.860 6.607 6.695 0 -0.07(-1.00%)
Aug 30, 2013 6.765 6.832 6.715 6.763 0 -0.02(-0.33%)
Aug 29, 2013 6.652 6.875 6.652 6.785 1,297,476 +0.10(+1.46%)
Aug 28, 2013 6.595 6.763 6.565 6.688 0 +0.08(+1.29%)
Aug 27, 2013 6.857 6.870 6.567 6.603 2,053,440 -0.32(-4.66%)
Aug 26, 2013 6.812 7.043 6.805 6.925 0 +0.12(+1.73%)
Aug 23, 2013 6.915 6.915 6.763 6.808 0 -0.09(-1.27%)
Aug 22, 2013 6.702 6.928 6.665 6.895 1,535,656 +0.22(+3.37%)
Aug 21, 2013 6.655 6.728 6.595 6.670 0 -0.01(-0.22%)
Aug 20, 2013 6.562 6.728 6.536 6.685 845,824 +0.11(+1.75%)
Aug 19, 2013 6.492 6.665 6.440 6.570 1,550,644 +0.04(+0.61%)
Aug 16, 2013 6.607 6.620 6.460 6.530 0 -0.11(-1.68%)
Aug 15, 2013 6.725 6.795 6.630 6.641 1,668,856 -0.15(-2.19%)
Aug 14, 2013 6.838 6.947 6.785 6.790 2,457,096 -0.06(-0.91%)
Aug 13, 2013 6.755 6.860 6.652 6.853 2,486,432 +0.12(+1.82%)
Aug 12, 2013 6.770 6.832 6.695 6.730 2,250,712 -0.04(-0.63%)
Aug 09, 2013 6.625 6.893 6.577 6.772 4,629,720 +0.11(+1.61%)
Aug 08, 2013 6.250 6.990 6.250 6.665 10,311,208 +1.17(+21.29%)
Aug 07, 2013 5.588 5.665 5.463 5.495 2,177,212 -0.12(-2.22%)
Aug 06, 2013 5.572 5.660 5.513 5.620 1,724,208 +0.02(+0.31%)
Aug 05, 2013 5.630 5.740 5.585 5.603 1,149,252 -0.05(-0.93%)
Aug 02, 2013 5.570 5.707 5.540 5.655 1,797,116 +0.08(+1.48%)
Aug 01, 2013 5.505 5.603 5.485 5.572 1,587,636 +0.13(+2.34%)
Jul 31, 2013 5.577 5.633 5.440 5.445 0 -0.13(-2.33%)
Jul 30, 2013 5.660 5.825 5.567 5.575 0 -0.05(-0.84%)
Jul 29, 2013 5.665 5.725 5.617 5.622 0 -0.03(-0.57%)
Jul 26, 2013 5.690 5.750 5.635 5.655 0 -0.08(-1.48%)
Jul 25, 2013 5.543 5.740 5.543 5.740 0 +0.19(+3.33%)
Jul 24, 2013 5.530 5.655 5.445 5.555 0 -0.25(-4.27%)
Jul 23, 2013 5.753 5.872 5.725 5.803 0 +0.11(+1.93%)
Jul 22, 2013 5.604 5.705 5.617 5.692 0 +0.08(+1.34%)
Jul 19, 2013 5.673 5.685 5.570 5.617 0 -0.08(-1.36%)
Jul 18, 2013 5.652 5.775 5.600 5.695 0 +0.06(+1.13%)
Jul 17, 2013 5.713 5.816 5.527 5.631 2,084,176 -0.06(-1.12%)
Jul 16, 2013 5.885 5.962 5.685 5.695 0 -0.20(-3.35%)
Jul 15, 2013 5.965 6.090 5.888 5.893 0 -0.05(-0.84%)
Jul 12, 2013 5.843 6.003 5.798 5.942 0 +0.08(+1.28%)
Jul 11, 2013 5.628 5.878 5.589 5.867 0 +0.32(+5.86%)
Jul 10, 2013 5.550 5.647 5.487 5.543 0 -0.02(-0.45%)
Jul 09, 2013 5.787 5.742 5.518 5.567 0 -0.17(-3.05%)
Jul 08, 2013 5.753 5.805 5.713 5.742 0 +0.02(+0.39%)
Jul 05, 2013 5.647 5.720 5.521 5.720 0 +0.12(+2.14%)
Jul 03, 2013 5.580 5.622 5.543 5.600 0 -0.01(-0.09%)
Jul 02, 2013 5.707 5.730 5.580 5.605 0 -0.10(-1.80%)
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.