Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.620 7.720 7.410 7.410 0 -0.19(-2.50%)
Oct 30, 2013 7.690 7.750 7.575 7.600 753,634 -0.03(-0.39%)
Oct 29, 2013 7.560 7.750 7.500 7.630 0 -0.03(-0.39%)
Oct 28, 2013 7.450 7.940 7.430 7.660 0 +0.43(+5.95%)
Oct 25, 2013 7.270 7.450 6.900 7.230 0 +0.70(+10.72%)
Oct 24, 2013 6.400 6.590 6.320 6.530 328,430 +0.17(+2.67%)
Oct 23, 2013 6.310 6.420 6.270 6.360 176,523 +0.00(+0.00%)
Oct 22, 2013 6.280 6.450 6.270 6.360 217,118 +0.10(+1.60%)
Oct 21, 2013 6.380 6.390 6.220 6.260 242,142 -0.08(-1.26%)
Oct 18, 2013 6.300 6.390 6.240 6.340 239,267 +0.09(+1.44%)
Oct 17, 2013 6.120 6.370 6.120 6.250 332,919 +0.07(+1.13%)
Oct 16, 2013 6.210 6.280 6.080 6.180 187,740 +0.04(+0.65%)
Oct 15, 2013 6.290 6.290 6.110 6.140 293,870 -0.20(-3.15%)
Oct 14, 2013 6.440 6.450 6.250 6.340 274,450 -0.15(-2.31%)
Oct 11, 2013 6.120 6.615 5.960 6.490 0 +0.57(+9.63%)
Oct 10, 2013 5.680 5.920 5.630 5.920 250,008 +0.30(+5.34%)
Oct 09, 2013 5.610 5.710 5.550 5.620 288,950 +0.03(+0.54%)
Oct 08, 2013 5.780 5.810 5.570 5.590 232,032 -0.16(-2.78%)
Oct 07, 2013 5.600 5.830 5.590 5.750 0 +0.05(+0.88%)
Oct 04, 2013 5.770 5.790 5.640 5.700 0 -0.08(-1.38%)
Oct 03, 2013 5.810 5.880 5.690 5.780 0 -0.07(-1.20%)
Oct 02, 2013 5.880 6.040 5.770 5.850 149,328 -0.11(-1.85%)
Oct 01, 2013 5.900 6.055 5.880 5.960 171,648 +0.07(+1.19%)
Sep 27, 2013 5.930 5.990 5.880 5.890 0 -0.09(-1.51%)
Sep 26, 2013 5.950 6.010 5.880 5.980 118,153 +0.07(+1.18%)
Sep 25, 2013 6.080 6.100 5.900 5.910 254,174 -0.17(-2.80%)
Sep 24, 2013 5.980 6.160 5.900 6.080 345,775 +0.13(+2.18%)
Sep 23, 2013 6.000 6.010 5.860 5.950 324,761 -0.07(-1.16%)
Sep 20, 2013 6.160 6.160 5.980 6.020 0 -0.12(-1.95%)
Sep 19, 2013 6.170 6.200 5.890 6.140 596,773 -0.02(-0.32%)
Sep 18, 2013 5.800 6.180 5.660 6.160 0 +0.37(+6.39%)
Sep 17, 2013 5.630 5.800 5.610 5.790 0 +0.16(+2.84%)
Sep 16, 2013 5.820 5.880 5.620 5.630 0 -0.07(-1.23%)
Sep 13, 2013 5.780 5.800 5.700 5.700 0 -0.04(-0.70%)
Sep 12, 2013 5.660 5.760 5.570 5.740 0 +0.08(+1.41%)
Sep 11, 2013 5.770 5.805 5.630 5.660 0 -0.13(-2.25%)
Sep 10, 2013 5.860 5.930 5.780 5.790 263,805 -0.04(-0.69%)
Sep 09, 2013 5.560 5.830 5.560 5.830 0 +0.27(+4.86%)
Sep 06, 2013 5.650 5.660 5.450 5.560 0 -0.02(-0.36%)
Sep 05, 2013 5.610 5.660 5.370 5.580 0 -0.03(-0.53%)
Sep 04, 2013 5.710 5.810 5.590 5.610 0 -0.08(-1.41%)
Sep 03, 2013 5.780 5.830 5.580 5.690 0 +0.01(+0.18%)
Aug 30, 2013 5.830 5.830 5.620 5.680 0 -0.16(-2.74%)
Aug 29, 2013 5.780 5.950 5.780 5.840 117,507 +0.04(+0.69%)
Aug 28, 2013 5.750 5.890 5.660 5.800 0 +0.05(+0.87%)
Aug 27, 2013 5.880 5.930 5.750 5.750 350,203 -0.23(-3.85%)
Aug 26, 2013 5.920 6.100 5.910 5.980 0 +0.07(+1.18%)
Aug 23, 2013 5.960 5.980 5.820 5.910 0 -0.05(-0.84%)
Aug 22, 2013 5.820 5.980 5.780 5.960 386,941 +0.19(+3.29%)
Aug 21, 2013 5.630 5.877 5.630 5.770 0 +0.12(+2.12%)
Aug 20, 2013 5.440 5.720 5.440 5.650 366,546 +0.25(+4.63%)
Aug 19, 2013 5.540 5.660 5.380 5.400 369,760 -0.17(-2.96%)
Aug 16, 2013 5.420 5.737 5.410 5.565 0 +0.12(+2.11%)
Aug 15, 2013 5.270 5.490 5.150 5.450 772,190 +0.06(+1.11%)
Aug 14, 2013 5.600 5.650 5.370 5.390 445,711 -0.19(-3.41%)
Aug 13, 2013 5.800 5.800 5.570 5.580 292,394 -0.22(-3.79%)
Aug 12, 2013 5.730 5.810 5.670 5.800 229,225 -0.01(-0.17%)
Aug 09, 2013 5.890 5.900 5.740 5.810 293,635 -0.11(-1.86%)
Aug 08, 2013 5.890 5.970 5.820 5.920 318,332 +0.09(+1.54%)
Aug 07, 2013 5.900 5.970 5.750 5.830 266,367 -0.14(-2.35%)
Aug 06, 2013 5.990 6.010 5.930 5.970 337,905 -0.05(-0.83%)
Aug 05, 2013 5.990 6.070 5.910 6.020 848,821 +0.03(+0.50%)
Aug 02, 2013 6.000 6.020 5.909 5.990 627,000 -0.01(-0.17%)
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.