Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.522 7.779 7.496 7.621 14,786,915 -0.06(-0.81%)
May 30, 2013 7.254 7.730 7.254 7.683 17,730,752 +0.39(+5.28%)
May 29, 2013 7.236 7.362 7.217 7.298 9,698,098 +0.02(+0.32%)
May 28, 2013 7.525 7.699 7.226 7.275 21,469,748 -0.09(-1.21%)
May 24, 2013 8.073 8.128 7.096 7.364 60,470,212 -0.89(-10.83%)
May 23, 2013 8.252 8.439 7.981 8.258 36,436,464 -0.06(-0.66%)
May 22, 2013 8.346 8.577 8.190 8.314 28,342,098 -0.12(-1.44%)
May 21, 2013 8.963 9.006 8.199 8.435 37,221,556 -0.45(-5.11%)
May 20, 2013 9.119 9.128 8.883 8.889 11,979,573 -0.23(-2.52%)
May 17, 2013 8.807 9.144 8.784 9.119 16,580,298 +0.39(+4.49%)
May 16, 2013 8.898 8.913 8.674 8.726 10,548,652 -0.22(-2.41%)
May 15, 2013 8.852 9.004 8.812 8.942 8,347,315 +0.17(+1.88%)
May 13, 2013 8.775 8.855 8.756 8.777 12,100,948 -0.03(-0.29%)
May 10, 2013 8.520 8.807 8.510 8.802 10,178,679 +0.30(+3.48%)
May 09, 2013 8.511 8.602 8.389 8.506 15,277,043 -0.01(-0.13%)
May 08, 2013 8.600 8.846 8.504 8.518 13,723,211 -0.03(-0.40%)
May 07, 2013 8.646 8.646 8.465 8.552 13,266,547 +0.02(+0.27%)
May 06, 2013 8.483 8.591 8.405 8.529 8,993,708 +0.01(+0.11%)
May 03, 2013 8.387 8.538 8.327 8.520 11,822,260 +0.19(+2.31%)
May 02, 2013 7.963 8.334 7.937 8.327 9,334,405 +0.36(+4.52%)
May 01, 2013 8.015 8.064 7.873 7.967 8,116,055 -0.04(-0.46%)
Apr 30, 2013 7.935 8.123 7.901 8.004 13,922,179 +0.08(+0.95%)
Apr 29, 2013 7.949 8.096 7.878 7.928 9,886,941 -0.01(-0.14%)
Apr 26, 2013 7.830 8.020 7.853 7.940 7,888,413 +0.09(+1.11%)
Apr 25, 2013 7.853 7.928 7.756 7.853 13,039,869 +0.00(+0.03%)
Apr 24, 2013 7.609 7.924 7.570 7.850 13,345,077 +0.24(+3.13%)
Apr 23, 2013 7.509 7.619 7.456 7.612 12,896,295 +0.15(+2.06%)
Apr 22, 2013 7.506 7.607 7.301 7.458 13,778,213 -0.05(-0.64%)
Apr 19, 2013 7.483 7.587 7.401 7.506 13,122,541 +0.01(+0.15%)
Apr 18, 2013 7.486 7.628 7.454 7.495 20,462,004 -0.02(-0.27%)
Apr 17, 2013 7.327 7.527 7.240 7.515 20,337,058 +0.11(+1.46%)
Apr 16, 2013 7.231 7.415 7.171 7.408 12,240,048 +0.21(+2.93%)
Apr 15, 2013 7.339 7.377 7.185 7.197 12,390,441 -0.15(-2.00%)
Apr 12, 2013 7.236 7.415 7.144 7.343 12,478,856 +0.08(+1.07%)
Apr 11, 2013 6.880 7.280 6.862 7.265 27,298,366 +0.41(+5.92%)
Apr 10, 2013 6.878 6.935 6.766 6.860 12,644,672 +0.01(+0.10%)
Apr 09, 2013 6.926 6.967 6.843 6.853 10,625,943 -0.09(-1.26%)
Apr 08, 2013 6.894 7.004 6.841 6.940 12,638,297 +0.07(+1.00%)
Apr 05, 2013 6.798 6.896 6.722 6.871 12,231,820 +0.02(+0.23%)
Apr 04, 2013 6.928 7.132 6.766 6.855 19,616,386 -0.08(-1.19%)
Apr 03, 2013 6.942 7.020 6.880 6.938 19,647,140 +0.00(+0.03%)
Apr 02, 2013 6.821 6.958 6.665 6.935 17,822,036 +0.11(+1.61%)
Apr 01, 2013 6.421 6.896 6.405 6.825 30,616,562 +0.41(+6.40%)
Mar 28, 2013 5.791 6.575 5.791 6.415 42,921,208 +0.35(+5.75%)
Mar 27, 2013 6.027 6.116 5.995 6.066 13,228,337 +0.02(+0.34%)
Mar 26, 2013 5.878 6.055 5.832 6.045 15,461,543 +0.22(+3.86%)
Mar 25, 2013 5.919 6.002 5.780 5.821 9,448,263 -0.06(-1.09%)
Mar 22, 2013 5.811 5.915 5.752 5.885 5,251,255 +0.10(+1.66%)
Mar 21, 2013 5.814 5.887 5.735 5.789 8,254,017 -0.05(-0.83%)
Mar 20, 2013 5.823 5.853 5.743 5.837 7,977,474 +0.05(+0.83%)
Mar 19, 2013 5.912 5.912 5.708 5.789 5,643,543 -0.11(-1.87%)
Mar 18, 2013 5.772 5.917 5.772 5.899 6,341,720 +0.06(+1.06%)
Mar 15, 2013 5.809 5.844 5.724 5.837 11,396,323 +0.01(+0.16%)
Mar 14, 2013 5.894 5.894 5.761 5.827 7,081,546 -0.06(-0.94%)
Mar 13, 2013 5.832 5.931 5.827 5.883 6,158,035 +0.04(+0.67%)
Mar 12, 2013 5.795 5.857 5.733 5.844 7,059,801 +0.05(+0.87%)
Mar 11, 2013 5.655 5.795 5.587 5.793 9,121,380 +0.14(+2.39%)
Mar 08, 2013 5.658 5.729 5.573 5.658 6,284,917 +0.03(+0.53%)
Mar 07, 2013 5.589 5.678 5.545 5.628 5,491,384 +0.03(+0.53%)
Mar 06, 2013 5.635 5.678 5.527 5.598 9,480,922 +0.03(+0.45%)
Mar 05, 2013 5.454 5.587 5.428 5.573 15,138,754 +0.17(+3.23%)
Mar 04, 2013 5.495 5.520 5.357 5.399 14,388,838 -0.12(-2.12%)
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.