Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.596 7.674 7.504 7.517 14,704,737 -0.09(-1.25%)
May 30, 2013 7.441 7.701 7.416 7.612 0 +0.18(+2.39%)
May 29, 2013 7.944 8.286 7.409 7.435 38,893,600 +0.16(+2.18%)
May 28, 2013 7.283 7.327 7.251 7.276 11,340,497 +0.06(+0.83%)
May 24, 2013 7.140 7.222 7.108 7.216 0 +0.04(+0.62%)
May 23, 2013 7.222 7.251 7.156 7.172 0 -0.08(-1.09%)
May 22, 2013 7.241 7.327 7.210 7.251 0 +0.00(+0.00%)
May 21, 2013 7.241 7.286 7.216 7.251 0 +0.01(+0.17%)
May 20, 2013 7.207 7.264 7.184 7.238 0 +0.04(+0.53%)
May 17, 2013 7.124 7.213 7.045 7.200 0 +0.11(+1.61%)
May 16, 2013 7.083 7.140 7.029 7.086 13,179,194 -0.00(-0.02%)
May 15, 2013 6.820 7.093 6.808 7.088 0 +0.42(+6.34%)
May 13, 2013 6.678 6.703 6.624 6.665 0 -0.03(-0.52%)
May 10, 2013 6.735 6.744 6.618 6.700 0 -0.05(-0.70%)
May 09, 2013 6.770 6.782 6.659 6.747 0 -0.03(-0.37%)
May 08, 2013 6.741 6.785 6.643 6.773 0 +0.01(+0.21%)
May 07, 2013 6.722 6.770 6.652 6.759 0 +0.06(+0.97%)
May 06, 2013 6.646 6.706 6.621 6.694 0 +0.06(+0.86%)
May 03, 2013 6.684 6.652 6.618 6.637 0 -0.01(-0.14%)
May 02, 2013 6.542 6.646 6.542 6.646 0 +0.13(+2.04%)
May 01, 2013 6.513 6.614 6.501 6.513 0 -0.03(-0.39%)
Apr 30, 2013 6.494 6.542 6.390 6.539 0 +0.04(+0.58%)
Apr 29, 2013 6.507 6.539 6.455 6.501 7,413,495 +0.00(+0.05%)
Apr 26, 2013 6.596 6.586 6.466 6.497 7,144,833 -0.09(-1.35%)
Apr 25, 2013 6.583 6.649 6.548 6.586 6,090,003 +0.04(+0.58%)
Apr 24, 2013 6.466 6.583 6.440 6.548 0 +0.09(+1.37%)
Apr 23, 2013 6.431 6.485 6.314 6.459 14,937,775 -0.07(-1.11%)
Apr 22, 2013 6.437 6.548 6.364 6.532 7,268,606 +0.10(+1.53%)
Apr 19, 2013 6.323 6.451 6.231 6.434 9,292,511 +0.18(+2.83%)
Apr 18, 2013 6.355 6.551 6.190 6.257 18,256,372 -0.19(-2.99%)
Apr 17, 2013 6.554 6.580 6.447 6.450 15,480,570 -0.14(-2.18%)
Apr 16, 2013 6.513 6.602 6.453 6.594 8,712,174 +0.06(+0.95%)
Apr 15, 2013 6.611 6.656 6.529 6.532 12,234,255 -0.09(-1.39%)
Apr 12, 2013 6.570 6.656 6.529 6.624 9,151,058 +0.04(+0.67%)
Apr 11, 2013 6.459 6.614 6.437 6.580 10,491,412 +0.13(+2.04%)
Apr 10, 2013 6.399 6.491 6.387 6.448 6,726,594 +0.04(+0.67%)
Apr 09, 2013 6.330 6.450 6.309 6.406 6,552,905 +0.10(+1.61%)
Apr 08, 2013 6.282 6.307 6.219 6.304 4,514,296 +0.03(+0.56%)
Apr 05, 2013 6.165 6.284 6.117 6.269 7,873,037 +0.05(+0.87%)
Apr 04, 2013 6.206 6.295 6.197 6.216 14,479,117 +0.01(+0.15%)
Apr 03, 2013 6.399 6.434 6.174 6.206 15,646,493 -0.18(-2.87%)
Apr 02, 2013 6.390 6.440 6.361 6.390 8,122,706 +0.03(+0.45%)
Apr 01, 2013 6.491 6.491 6.345 6.361 7,504,730 -0.13(-2.00%)
Mar 28, 2013 6.418 6.491 6.369 6.491 9,549,858 +0.07(+1.08%)
Mar 27, 2013 6.380 6.456 6.377 6.421 5,226,712 -0.00(-0.05%)
Mar 26, 2013 6.418 6.466 6.360 6.425 7,475,968 +0.06(+0.90%)
Mar 25, 2013 6.466 6.482 6.345 6.368 8,707,405 -0.06(-0.98%)
Mar 22, 2013 6.355 6.444 6.352 6.431 12,455,974 +0.08(+1.20%)
Mar 21, 2013 6.292 6.393 6.266 6.355 12,550,344 +0.04(+0.71%)
Mar 20, 2013 6.311 6.374 6.288 6.310 9,225,222 +0.02(+0.35%)
Mar 19, 2013 6.383 6.412 6.201 6.288 9,501,651 -0.09(-1.34%)
Mar 18, 2013 6.244 6.383 6.212 6.374 12,805,824 +0.07(+1.06%)
Mar 15, 2013 6.269 6.317 6.222 6.307 17,619,626 +0.01(+0.10%)
Mar 14, 2013 6.292 6.345 6.273 6.301 9,214,708 +0.03(+0.51%)
Mar 13, 2013 6.231 6.298 6.225 6.269 10,151,171 +0.02(+0.30%)
Mar 12, 2013 6.174 6.266 6.083 6.250 15,271,228 +0.10(+1.70%)
Mar 11, 2013 6.007 6.146 6.003 6.146 16,888,198 +0.11(+1.78%)
Mar 08, 2013 6.174 6.203 5.965 6.038 36,331,420 -0.09(-1.55%)
Mar 07, 2013 6.206 6.228 6.102 6.133 12,974,656 -0.07(-1.07%)
Mar 06, 2013 6.168 6.250 6.149 6.200 10,613,243 -0.02(-0.36%)
Mar 05, 2013 6.257 6.374 6.181 6.222 12,245,672 +0.01(+0.15%)
Mar 04, 2013 6.231 6.292 6.159 6.212 17,527,754 -0.05(-0.76%)
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.