Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 8.116 8.199 7.943 7.961 66,126,964 -0.14(-1.69%)
Apr 30, 2013 8.068 8.116 7.986 8.098 42,062,908 +0.03(+0.37%)
Apr 29, 2013 8.110 8.127 8.015 8.068 34,985,520 -0.01(-0.07%)
Apr 26, 2013 7.986 8.127 7.956 8.074 74,186,008 +0.12(+1.48%)
Apr 25, 2013 7.915 8.008 7.885 7.956 71,145,072 +0.08(+1.05%)
Apr 24, 2013 7.962 7.997 7.749 7.873 77,920,744 -0.02(-0.22%)
Apr 23, 2013 7.749 7.944 7.743 7.891 67,740,736 +0.18(+2.30%)
Apr 22, 2013 7.661 7.726 7.560 7.714 44,160,708 +0.08(+1.01%)
Apr 19, 2013 7.608 7.661 7.531 7.637 45,665,352 +0.11(+1.41%)
Apr 18, 2013 7.643 7.667 7.472 7.531 59,046,048 -0.10(-1.35%)
Apr 17, 2013 7.661 7.708 7.559 7.634 75,457,128 -0.12(-1.49%)
Apr 16, 2013 7.779 7.820 7.675 7.749 61,521,624 +0.10(+1.31%)
Apr 15, 2013 7.891 7.950 7.625 7.649 94,562,304 -0.34(-4.29%)
Apr 12, 2013 7.932 8.003 7.832 7.991 64,261,980 -0.01(-0.15%)
Apr 11, 2013 7.767 8.021 7.755 8.003 87,152,680 +0.25(+3.28%)
Apr 10, 2013 7.602 7.755 7.572 7.749 52,638,372 +0.19(+2.50%)
Apr 09, 2013 7.590 7.655 7.531 7.560 50,465,836 +0.01(+0.16%)
Apr 08, 2013 7.354 7.578 7.324 7.548 40,436,972 +0.20(+2.73%)
Apr 05, 2013 7.342 7.383 7.176 7.348 72,142,184 -0.12(-1.66%)
Apr 04, 2013 7.489 7.548 7.351 7.472 50,459,680 -0.02(-0.24%)
Apr 03, 2013 7.708 7.708 7.436 7.489 76,504,896 -0.19(-2.54%)
Apr 02, 2013 7.678 7.791 7.655 7.684 59,577,284 +0.06(+0.85%)
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.