Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 10.23 10.26 10.08 10.10 70,358,480 -0.06(-0.59%)
Jul 30, 2013 10.23 10.26 10.15 10.16 43,442,892 +0.00(+0.00%)
Jul 29, 2013 10.16 10.23 10.14 10.16 46,762,900 +0.04(+0.35%)
Jul 26, 2013 10.07 10.19 10.06 10.13 51,019,696 +0.04(+0.35%)
Jul 25, 2013 10.27 10.28 10.04 10.09 86,586,992 -0.24(-2.36%)
Jul 24, 2013 10.40 10.52 10.26 10.33 132,101,840 +0.26(+2.54%)
Jul 23, 2013 10.21 10.22 10.01 10.08 58,741,152 -0.06(-0.59%)
Jul 22, 2013 10.02 10.14 9.972 10.14 48,272,976 +0.17(+1.67%)
Jul 19, 2013 10.05 10.05 9.907 9.972 49,738,584 -0.10(-1.00%)
Jul 18, 2013 10.01 10.10 9.984 10.07 41,305,664 +0.09(+0.90%)
Jul 17, 2013 9.901 10.01 9.889 9.983 46,839,116 +0.11(+1.08%)
Jul 16, 2013 10.09 10.09 9.764 9.877 106,334,304 -0.31(-3.04%)
Jul 15, 2013 10.26 10.29 10.17 10.19 44,756,132 +0.01(+0.06%)
Jul 12, 2013 10.10 10.18 10.10 10.18 45,893,384 +0.08(+0.77%)
Jul 11, 2013 10.09 10.11 10.03 10.10 58,136,044 +0.15(+1.55%)
Jul 10, 2013 9.972 10.04 9.907 9.948 64,227,640 -0.07(-0.71%)
Jul 09, 2013 10.03 10.08 9.948 10.02 56,746,860 +0.02(+0.18%)
Jul 08, 2013 10.03 10.07 9.966 10.00 70,590,264 +0.07(+0.66%)
Jul 05, 2013 9.835 9.960 9.805 9.936 75,181,704 +0.16(+1.64%)
Jul 03, 2013 9.609 9.788 9.603 9.776 64,059,172 +0.15(+1.55%)
Jul 02, 2013 9.377 9.645 9.335 9.627 118,065,872 +0.26(+2.80%)
Jul 01, 2013 9.288 9.395 9.255 9.365 60,500,728 +0.16(+1.75%)
Jun 28, 2013 9.258 9.312 9.187 9.204 75,751,608 -0.11(-1.15%)
Jun 27, 2013 9.181 9.341 9.157 9.312 60,181,312 +0.21(+2.35%)
Jun 26, 2013 9.020 9.109 8.981 9.097 66,549,836 +0.19(+2.14%)
Jun 25, 2013 8.836 8.925 8.830 8.907 57,175,756 +0.18(+2.05%)
Jun 24, 2013 8.728 8.824 8.508 8.728 98,484,408 -0.20(-2.20%)
Jun 21, 2013 8.937 8.958 8.681 8.925 81,088,808 +0.11(+1.21%)
Jun 20, 2013 9.038 9.091 8.776 8.818 96,278,640 -0.30(-3.26%)
Jun 19, 2013 9.282 9.294 9.109 9.115 60,480,172 -0.20(-2.11%)
Jun 18, 2013 9.246 9.347 9.187 9.312 43,614,600 +0.06(+0.64%)
Jun 17, 2013 9.240 9.353 9.187 9.252 52,698,928 +0.11(+1.17%)
Jun 14, 2013 9.234 9.264 9.133 9.145 45,696,588 -0.12(-1.35%)
Jun 13, 2013 9.109 9.281 9.032 9.270 57,656,356 +0.12(+1.37%)
Jun 12, 2013 9.300 9.347 9.109 9.145 60,852,144 -0.08(-0.90%)
Jun 11, 2013 9.234 9.329 9.163 9.228 59,422,300 -0.12(-1.27%)
Jun 10, 2013 9.437 9.460 9.282 9.347 49,707,456 -0.01(-0.13%)
Jun 07, 2013 9.270 9.377 9.199 9.359 62,367,224 +0.17(+1.88%)
Jun 06, 2013 9.074 9.210 8.961 9.187 92,087,104 +0.11(+1.25%)
Jun 05, 2013 9.341 9.347 9.032 9.074 108,889,904 -0.32(-3.36%)
Jun 04, 2013 9.508 9.573 9.300 9.389 84,455,600 -0.07(-0.69%)
Jun 03, 2013 9.478 9.567 9.228 9.454 99,154,760 +0.12(+1.34%)
May 31, 2013 9.448 9.544 9.329 9.329 87,596,520 -0.13(-1.38%)
May 30, 2013 9.377 9.532 9.365 9.460 103,799,896 +0.16(+1.73%)
May 29, 2013 9.085 9.353 9.068 9.300 109,487,384 +0.21(+2.29%)
May 28, 2013 9.056 9.133 8.984 9.091 99,542,320 +0.29(+3.31%)
May 24, 2013 8.752 8.853 8.723 8.800 42,507,740 -0.01(-0.14%)
May 23, 2013 8.627 8.889 8.550 8.812 82,563,840 -0.10(-1.07%)
May 22, 2013 8.972 9.115 8.842 8.907 112,816,880 +0.01(+0.13%)
May 21, 2013 8.966 9.056 8.776 8.895 103,907,568 -0.06(-0.66%)
May 20, 2013 8.931 9.062 8.925 8.955 58,118,692 -0.02(-0.20%)
May 17, 2013 8.800 9.014 8.776 8.972 100,419,024 +0.26(+3.01%)
May 16, 2013 8.788 8.836 8.687 8.711 68,781,480 -0.02(-0.20%)
May 15, 2013 8.496 8.788 8.490 8.728 95,539,096 +0.39(+4.71%)
May 13, 2013 8.389 8.401 8.282 8.336 38,249,520 -0.06(-0.71%)
May 10, 2013 8.455 8.467 8.342 8.395 51,912,768 -0.05(-0.63%)
May 09, 2013 8.443 8.485 8.425 8.449 51,375,672 -0.01(-0.07%)
May 08, 2013 8.419 8.473 8.389 8.455 56,014,704 +0.01(+0.14%)
May 07, 2013 8.449 8.479 8.383 8.443 70,707,840 +0.06(+0.71%)
May 06, 2013 8.247 8.419 8.229 8.383 90,439,184 +0.15(+1.88%)
May 03, 2013 8.080 8.229 7.979 8.229 77,203,448 +0.25(+3.13%)
May 02, 2013 8.056 8.062 7.961 7.979 57,081,800 +0.02(+0.22%)
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.