Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 5.492 5.500 5.433 5.465 530,770 +0.02(+0.30%)
Aug 29, 2013 5.476 5.503 5.449 5.449 911,681 +0.02(+0.40%)
Aug 28, 2013 5.400 5.470 5.379 5.427 840,994 -0.02(-0.39%)
Aug 27, 2013 5.454 5.486 5.427 5.449 892,734 -0.12(-2.13%)
Aug 26, 2013 5.605 5.632 5.562 5.567 921,492 -0.08(-1.43%)
Aug 23, 2013 5.621 5.648 5.589 5.648 678,351 +0.08(+1.45%)
Aug 22, 2013 5.578 5.594 5.535 5.567 805,692 +0.04(+0.68%)
Aug 21, 2013 5.578 5.610 5.524 5.529 490,365 -0.02(-0.39%)
Aug 20, 2013 5.578 5.589 5.540 5.551 865,529 -0.06(-1.05%)
Aug 19, 2013 5.658 5.669 5.610 5.610 1,409,013 -0.08(-1.42%)
Aug 16, 2013 5.664 5.712 5.642 5.691 1,403,123 +0.06(+1.05%)
Aug 15, 2013 5.621 5.653 5.567 5.632 1,197,801 +0.00(+0.00%)
Aug 14, 2013 5.621 5.637 5.599 5.632 1,027,120 +0.04(+0.77%)
Aug 13, 2013 5.519 5.626 5.513 5.589 1,938,667 +0.12(+2.26%)
Aug 12, 2013 5.470 5.486 5.427 5.465 866,979 +0.01(+0.10%)
Aug 09, 2013 5.459 5.465 5.411 5.459 1,009,839 +0.14(+2.63%)
Aug 08, 2013 5.336 5.363 5.293 5.320 787,486 +0.07(+1.33%)
Aug 07, 2013 5.217 5.255 5.207 5.250 577,565 +0.04(+0.72%)
Aug 06, 2013 5.239 5.244 5.169 5.212 1,362,231 -0.11(-2.02%)
Aug 05, 2013 5.271 5.320 5.266 5.320 861,627 +0.01(+0.20%)
Aug 02, 2013 5.287 5.341 5.287 5.309 1,405,508 +0.02(+0.41%)
Aug 01, 2013 5.282 5.314 5.260 5.287 1,222,827 -0.01(-0.20%)
Jul 31, 2013 5.260 5.330 5.239 5.298 1,524,541 -0.01(-0.20%)
Jul 30, 2013 5.352 5.357 5.287 5.309 903,116 -0.02(-0.40%)
Jul 29, 2013 5.320 5.347 5.293 5.330 1,325,267 -0.11(-2.08%)
Jul 26, 2013 5.352 5.443 5.347 5.443 3,609,368 +0.08(+1.50%)
Jul 25, 2013 5.266 5.368 5.255 5.363 2,067,155 -0.14(-2.54%)
Jul 24, 2013 5.492 5.524 5.454 5.503 1,223,062 +0.07(+1.29%)
Jul 23, 2013 5.465 5.486 5.433 5.433 1,635,928 +0.12(+2.33%)
Jul 22, 2013 5.277 5.336 5.260 5.309 1,080,331 +0.05(+0.92%)
Jul 19, 2013 5.239 5.298 5.217 5.260 582,906 -0.01(-0.20%)
Jul 18, 2013 5.239 5.282 5.239 5.271 885,227 +0.03(+0.62%)
Jul 17, 2013 5.271 5.271 5.212 5.239 872,587 +0.01(+0.10%)
Jul 16, 2013 5.217 5.260 5.201 5.234 1,078,986 +0.00(+0.00%)
Jul 15, 2013 5.174 5.234 5.174 5.234 842,643 +0.06(+1.25%)
Jul 12, 2013 5.142 5.169 5.083 5.169 919,504 -0.02(-0.31%)
Jul 11, 2013 5.201 5.212 5.147 5.185 1,531,815 +0.10(+2.01%)
Jul 10, 2013 5.008 5.088 4.997 5.083 901,355 +0.04(+0.85%)
Jul 09, 2013 5.088 5.072 5.040 5.040 1,058,495 +0.06(+1.19%)
Jul 08, 2013 4.970 5.029 4.954 4.981 1,182,012 +0.03(+0.65%)
Jul 05, 2013 4.975 4.981 4.895 4.948 1,075,943 -0.01(-0.22%)
Jul 03, 2013 4.943 5.008 4.938 4.959 712,738 -0.06(-1.28%)
Jul 02, 2013 5.035 5.061 4.986 5.024 1,300,163 -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.