Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 6.830 6.857 6.786 6.813 1,586,785 +0.01(+0.08%)
Sep 26, 2013 6.824 6.878 6.776 6.808 2,806,513 +0.21(+3.19%)
Sep 25, 2013 6.582 6.609 6.563 6.598 2,796,157 +0.19(+3.03%)
Sep 24, 2013 6.409 6.436 6.393 6.404 1,577,277 +0.07(+1.11%)
Sep 23, 2013 6.355 6.371 6.307 6.334 1,060,489 +0.00(+0.00%)
Sep 20, 2013 6.339 6.377 6.328 6.334 1,605,350 +0.04(+0.60%)
Sep 19, 2013 6.344 6.350 6.280 6.296 1,208,279 -0.03(-0.51%)
Sep 18, 2013 6.215 6.355 6.177 6.328 1,547,621 +0.05(+0.77%)
Sep 17, 2013 6.183 6.280 6.172 6.280 2,038,810 +0.05(+0.87%)
Sep 16, 2013 6.260 6.269 6.204 6.226 1,164,683 -0.03(-0.52%)
Sep 13, 2013 6.274 6.292 6.231 6.258 1,149,595 -0.05(-0.77%)
Sep 12, 2013 6.377 6.404 6.291 6.307 2,882,324 +0.15(+2.36%)
Sep 11, 2013 6.145 6.220 6.132 6.161 2,006,917 +0.07(+1.15%)
Sep 10, 2013 6.048 6.107 6.043 6.091 1,884,920 +0.10(+1.62%)
Sep 09, 2013 5.956 6.016 5.951 5.994 1,222,623 +0.06(+1.00%)
Sep 06, 2013 5.951 5.978 5.897 5.935 1,628,094 +0.02(+0.36%)
Sep 05, 2013 5.865 5.956 5.859 5.913 2,885,135 +0.17(+2.91%)
Sep 04, 2013 5.633 5.746 5.611 5.746 2,242,702 +0.12(+2.21%)
Sep 03, 2013 5.638 5.676 5.611 5.622 1,364,996 +0.15(+2.66%)
Aug 30, 2013 5.504 5.511 5.444 5.477 529,631 +0.02(+0.30%)
Aug 29, 2013 5.487 5.514 5.460 5.460 909,725 +0.02(+0.40%)
Aug 28, 2013 5.412 5.482 5.390 5.439 839,190 -0.02(-0.39%)
Aug 27, 2013 5.466 5.498 5.439 5.460 890,819 -0.12(-2.13%)
Aug 26, 2013 5.617 5.644 5.574 5.579 919,515 -0.08(-1.43%)
Aug 23, 2013 5.633 5.660 5.601 5.660 676,896 +0.08(+1.45%)
Aug 22, 2013 5.590 5.606 5.547 5.579 803,964 +0.04(+0.68%)
Aug 21, 2013 5.590 5.622 5.536 5.541 489,313 -0.02(-0.39%)
Aug 20, 2013 5.590 5.601 5.552 5.563 863,673 -0.06(-1.05%)
Aug 19, 2013 5.671 5.681 5.622 5.622 1,405,990 -0.08(-1.42%)
Aug 16, 2013 5.676 5.725 5.654 5.703 1,400,113 +0.06(+1.05%)
Aug 15, 2013 5.633 5.665 5.579 5.644 1,195,232 +0.00(+0.00%)
Aug 14, 2013 5.633 5.649 5.611 5.644 1,024,916 +0.04(+0.77%)
Aug 13, 2013 5.530 5.638 5.525 5.601 1,934,508 +0.12(+2.26%)
Aug 12, 2013 5.482 5.498 5.439 5.477 865,120 +0.01(+0.10%)
Aug 09, 2013 5.471 5.477 5.423 5.471 1,007,672 +0.14(+2.63%)
Aug 08, 2013 5.347 5.374 5.304 5.331 785,796 +0.07(+1.33%)
Aug 07, 2013 5.229 5.266 5.218 5.261 576,326 +0.04(+0.72%)
Aug 06, 2013 5.250 5.256 5.180 5.223 1,359,308 -0.11(-2.02%)
Aug 05, 2013 5.283 5.331 5.277 5.331 859,779 +0.01(+0.20%)
Aug 02, 2013 5.299 5.353 5.299 5.320 1,402,493 +0.02(+0.41%)
Aug 01, 2013 5.293 5.326 5.272 5.299 1,220,204 -0.01(-0.20%)
Jul 31, 2013 5.272 5.342 5.250 5.309 1,521,270 -0.01(-0.20%)
Jul 30, 2013 5.363 5.369 5.299 5.320 901,178 -0.02(-0.40%)
Jul 29, 2013 5.331 5.358 5.304 5.342 1,322,424 -0.11(-2.07%)
Jul 26, 2013 5.363 5.455 5.358 5.455 3,601,625 +0.08(+1.50%)
Jul 25, 2013 5.277 5.380 5.266 5.374 2,062,721 -0.14(-2.54%)
Jul 24, 2013 5.504 5.536 5.466 5.514 1,220,438 +0.07(+1.29%)
Jul 23, 2013 5.477 5.498 5.444 5.444 1,632,419 +0.12(+2.33%)
Jul 22, 2013 5.288 5.347 5.272 5.320 1,078,013 +0.05(+0.92%)
Jul 19, 2013 5.250 5.309 5.229 5.272 581,656 -0.01(-0.20%)
Jul 18, 2013 5.250 5.293 5.250 5.283 883,328 +0.03(+0.62%)
Jul 17, 2013 5.283 5.283 5.223 5.250 870,715 +0.01(+0.10%)
Jul 16, 2013 5.229 5.272 5.212 5.245 1,076,672 +0.00(+0.00%)
Jul 15, 2013 5.186 5.245 5.186 5.245 840,835 +0.06(+1.25%)
Jul 12, 2013 5.153 5.180 5.094 5.180 917,532 -0.02(-0.31%)
Jul 11, 2013 5.212 5.223 5.159 5.196 1,528,529 +0.10(+2.01%)
Jul 10, 2013 5.018 5.099 5.008 5.094 899,422 +0.04(+0.85%)
Jul 09, 2013 5.099 5.083 5.051 5.051 1,056,224 +0.06(+1.19%)
Jul 08, 2013 4.981 5.040 4.965 4.991 1,179,476 +0.03(+0.65%)
Jul 05, 2013 4.986 4.991 4.905 4.959 1,073,635 -0.01(-0.22%)
Jul 03, 2013 4.954 5.018 4.949 4.970 711,209 -0.06(-1.28%)
Jul 02, 2013 5.045 5.072 4.997 5.035 1,297,374 -0.08(-1.58%)
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.