Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 6.800 7.010 6.670 6.810 6,779,529 -0.64(-8.59%)
May 30, 2013 7.150 7.480 7.100 7.450 4,403,454 +0.48(+6.89%)
May 29, 2013 6.650 6.990 6.550 6.970 3,584,320 +0.39(+5.93%)
May 28, 2013 6.640 6.810 6.490 6.580 2,089,251 -0.06(-0.90%)
May 24, 2013 6.740 6.840 6.590 6.640 1,843,099 -0.10(-1.48%)
May 23, 2013 6.860 6.900 6.660 6.740 2,730,818 +0.10(+1.51%)
May 22, 2013 6.730 6.960 6.540 6.640 4,128,479 +0.10(+1.53%)
May 21, 2013 6.410 6.685 6.350 6.540 3,370,452 -0.14(-2.10%)
May 20, 2013 6.290 6.790 6.250 6.680 5,170,308 +0.38(+6.03%)
May 17, 2013 6.600 6.660 6.250 6.300 4,391,128 -0.42(-6.25%)
May 16, 2013 6.400 6.750 6.250 6.720 5,787,256 +0.23(+3.54%)
May 15, 2013 6.930 6.950 6.450 6.490 5,423,404 -0.77(-10.61%)
May 13, 2013 7.360 7.420 7.250 7.260 1,708,824 -0.22(-2.94%)
May 10, 2013 7.360 7.480 7.210 7.480 2,516,231 -0.06(-0.80%)
May 09, 2013 7.440 7.690 7.250 7.540 3,048,889 -0.07(-0.92%)
May 08, 2013 7.350 7.730 7.250 7.610 3,999,431 +0.41(+5.69%)
May 07, 2013 7.400 7.410 7.120 7.200 3,134,424 -0.39(-5.14%)
May 06, 2013 7.600 7.640 7.470 7.590 1,796,820 +0.03(+0.40%)
May 03, 2013 7.570 7.660 7.510 7.560 2,649,805 +0.05(+0.67%)
May 02, 2013 7.650 7.690 7.350 7.510 3,378,301 -0.22(-2.85%)
May 01, 2013 7.700 7.840 7.490 7.730 4,190,468 -0.25(-3.13%)
Apr 30, 2013 7.790 8.020 7.490 7.980 4,172,126 +0.21(+2.70%)
Apr 29, 2013 7.650 7.990 7.630 7.770 4,076,636 +0.23(+3.05%)
Apr 26, 2013 8.000 7.980 7.470 7.540 4,067,598 -0.44(-5.51%)
Apr 25, 2013 7.890 8.088 7.720 7.980 5,637,339 +0.32(+4.18%)
Apr 24, 2013 7.170 7.740 7.150 7.660 4,524,179 +0.66(+9.43%)
Apr 23, 2013 7.060 7.120 6.890 7.000 3,427,876 -0.14(-1.96%)
Apr 22, 2013 7.380 7.440 7.100 7.140 4,026,470 -0.01(-0.14%)
Apr 19, 2013 7.010 7.240 6.810 7.150 4,940,635 +0.36(+5.30%)
Apr 18, 2013 6.480 6.810 6.400 6.790 6,284,751 +0.42(+6.59%)
Apr 17, 2013 6.790 7.050 6.280 6.370 6,223,055 -0.44(-6.46%)
Apr 16, 2013 6.940 7.100 6.730 6.810 5,521,806 +0.23(+3.50%)
Apr 15, 2013 7.080 7.240 6.250 6.580 11,189,107 -1.17(-15.10%)
Apr 12, 2013 8.010 8.080 7.520 7.750 5,347,524 -0.53(-6.40%)
Apr 11, 2013 8.330 8.480 8.240 8.280 1,757,184 -0.05(-0.60%)
Apr 10, 2013 8.630 8.650 8.270 8.330 2,245,562 -0.41(-4.69%)
Apr 09, 2013 8.490 8.890 8.400 8.740 2,275,204 +0.31(+3.68%)
Apr 08, 2013 8.620 8.700 8.350 8.430 2,342,295 -0.20(-2.32%)
Apr 05, 2013 8.860 8.930 8.450 8.630 3,553,308 -0.08(-0.92%)
Apr 04, 2013 8.150 8.740 8.060 8.710 3,537,318 +0.53(+6.48%)
Apr 03, 2013 8.590 8.720 8.100 8.180 4,076,334 -0.38(-4.44%)
Apr 02, 2013 8.960 8.990 8.550 8.560 2,517,289 -0.47(-5.20%)
Apr 01, 2013 9.100 9.180 9.000 9.030 1,764,236 -0.07(-0.77%)
Mar 28, 2013 9.320 9.320 9.060 9.100 1,664,325 -0.29(-3.09%)
Mar 27, 2013 9.140 9.390 9.060 9.390 1,705,753 +0.24(+2.62%)
Mar 26, 2013 9.370 9.370 9.000 9.150 1,866,133 -0.24(-2.56%)
Mar 25, 2013 9.430 9.550 9.295 9.390 1,477,299 -0.11(-1.16%)
Mar 22, 2013 9.580 9.640 9.470 9.500 1,057,098 -0.09(-0.94%)
Mar 21, 2013 9.380 9.610 9.350 9.590 1,700,150 +0.25(+2.68%)
Mar 20, 2013 9.230 9.420 9.230 9.340 1,165,298 +0.08(+0.86%)
Mar 19, 2013 9.360 9.480 9.230 9.260 2,050,037 -0.10(-1.07%)
Mar 18, 2013 9.510 9.590 9.330 9.360 1,885,134 -0.05(-0.53%)
Mar 15, 2013 9.310 9.450 9.280 9.410 8,880,889 +0.01(+0.11%)
Mar 14, 2013 9.230 9.412 9.100 9.400 2,583,755 +0.14(+1.51%)
Mar 13, 2013 9.750 9.760 9.170 9.260 3,228,546 -0.50(-5.12%)
Mar 12, 2013 9.710 9.890 9.650 9.760 3,080,413 +0.28(+2.95%)
Mar 11, 2013 9.350 9.572 9.220 9.480 2,403,019 +0.13(+1.39%)
Mar 08, 2013 8.990 9.350 8.830 9.350 2,988,668 +0.28(+3.09%)
Mar 07, 2013 9.270 9.400 9.050 9.070 2,100,080 -0.08(-0.87%)
Mar 06, 2013 8.630 9.190 8.500 9.150 3,578,898 +0.52(+6.03%)
Mar 05, 2013 8.870 8.900 8.575 8.630 3,381,239 -0.06(-0.69%)
Mar 04, 2013 9.300 9.330 8.640 8.690 4,684,776 -0.57(-6.16%)
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.