Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 9.840 9.940 9.750 9.860 373,482 +0.02(+0.20%)
Jun 27, 2013 9.850 9.850 9.720 9.840 0 +0.04(+0.41%)
Jun 26, 2013 9.820 9.900 9.730 9.800 0 +0.00(+0.00%)
Jun 25, 2013 9.980 10.07 9.760 9.800 0 -0.10(-1.01%)
Jun 24, 2013 9.920 9.930 9.730 9.900 0 -0.07(-0.70%)
Jun 21, 2013 9.620 10.01 9.600 9.970 189,469 +0.35(+3.64%)
Jun 20, 2013 9.920 9.920 9.310 9.620 0 -0.32(-3.22%)
Jun 19, 2013 10.15 10.21 9.900 9.940 0 -0.07(-0.70%)
Jun 18, 2013 9.930 10.01 9.910 10.01 0 +0.12(+1.21%)
Jun 17, 2013 9.930 9.960 9.870 9.890 0 +0.03(+0.30%)
Jun 14, 2013 9.890 9.930 9.820 9.860 0 -0.01(-0.10%)
Jun 13, 2013 9.800 9.900 9.750 9.870 49,652 +0.04(+0.41%)
Jun 12, 2013 9.880 9.915 9.780 9.830 63,945 -0.03(-0.30%)
Jun 11, 2013 9.870 9.900 9.810 9.860 99,068 -0.02(-0.20%)
Jun 10, 2013 9.900 9.920 9.800 9.880 0 +0.04(+0.41%)
Jun 07, 2013 9.910 9.957 9.830 9.840 0 -0.01(-0.10%)
Jun 06, 2013 9.780 9.860 9.740 9.850 115,832 +0.13(+1.34%)
Jun 05, 2013 9.770 9.790 9.670 9.720 0 -0.10(-1.02%)
Jun 04, 2013 9.760 10.01 9.540 9.820 0 +0.11(+1.13%)
Jun 03, 2013 9.310 9.730 9.280 9.710 230,609 +0.40(+4.30%)
May 31, 2013 9.230 9.370 9.180 9.310 107,239 -0.01(-0.11%)
May 30, 2013 9.170 9.350 9.160 9.320 109,736 +0.15(+1.64%)
May 29, 2013 9.310 9.383 9.100 9.170 127,292 -0.21(-2.24%)
May 28, 2013 9.070 9.380 9.030 9.380 176,764 +0.44(+4.92%)
May 24, 2013 8.900 9.050 8.680 8.940 0 +0.08(+0.90%)
May 23, 2013 8.710 8.930 8.120 8.860 0 +0.02(+0.23%)
May 22, 2013 8.830 8.920 8.780 8.840 0 +0.08(+0.91%)
May 21, 2013 8.670 8.810 8.000 8.760 0 -0.18(-2.01%)
May 20, 2013 8.800 8.960 8.776 8.940 0 +0.16(+1.82%)
May 17, 2013 8.630 8.840 8.450 8.780 0 +0.28(+3.29%)
May 16, 2013 8.220 8.500 8.200 8.500 86,632 +0.23(+2.78%)
May 15, 2013 8.340 8.340 8.130 8.270 0 +0.11(+1.35%)
May 13, 2013 8.100 8.230 8.100 8.160 0 +0.07(+0.87%)
May 10, 2013 8.160 8.200 8.010 8.090 0 -0.06(-0.74%)
May 09, 2013 8.080 8.160 7.830 8.150 0 +0.08(+0.99%)
May 08, 2013 8.110 8.150 8.000 8.070 0 -0.01(-0.12%)
May 07, 2013 7.980 8.120 7.970 8.080 0 +0.11(+1.38%)
May 06, 2013 7.920 8.060 7.900 7.970 0 +0.09(+1.14%)
May 03, 2013 7.950 7.960 7.840 7.880 0 +0.04(+0.51%)
May 02, 2013 7.680 8.000 7.620 7.840 0 +0.39(+5.23%)
May 01, 2013 7.620 7.680 7.450 7.450 0 -0.22(-2.87%)
Apr 30, 2013 7.790 7.800 7.610 7.670 0 -0.07(-0.90%)
Apr 29, 2013 7.720 7.790 7.700 7.740 43,647 -0.02(-0.26%)
Apr 26, 2013 7.730 7.800 7.651 7.760 57,913 +0.04(+0.52%)
Apr 25, 2013 7.630 7.750 7.630 7.720 47,113 +0.14(+1.85%)
Apr 24, 2013 7.580 7.719 7.500 7.580 48,475 +0.03(+0.40%)
Apr 23, 2013 7.410 7.580 7.400 7.550 43,993 +0.16(+2.17%)
Apr 22, 2013 7.430 7.455 7.220 7.390 51,140 -0.01(-0.14%)
Apr 19, 2013 7.250 7.620 7.240 7.400 108,978 +0.13(+1.79%)
Apr 18, 2013 7.250 7.330 7.200 7.270 46,302 +0.01(+0.14%)
Apr 17, 2013 7.500 7.560 7.150 7.260 135,881 -0.28(-3.71%)
Apr 16, 2013 7.470 7.560 7.440 7.540 84,270 +0.15(+2.03%)
Apr 15, 2013 7.520 7.760 7.360 7.390 151,383 -0.19(-2.51%)
Apr 12, 2013 7.700 7.767 7.500 7.580 47,481 -0.15(-1.94%)
Apr 11, 2013 7.910 7.945 7.700 7.730 52,429 -0.14(-1.78%)
Apr 10, 2013 7.690 7.900 7.660 7.870 68,372 +0.22(+2.88%)
Apr 09, 2013 7.950 7.960 7.640 7.650 86,790 -0.27(-3.41%)
Apr 08, 2013 7.970 7.970 7.750 7.920 100,890 +0.00(+0.00%)
Apr 05, 2013 7.730 7.947 7.620 7.920 144,556 +0.19(+2.46%)
Apr 04, 2013 7.370 7.740 7.370 7.730 105,428 +0.37(+5.03%)
Apr 03, 2013 7.640 7.710 7.281 7.360 134,829 -0.32(-4.17%)
Apr 02, 2013 7.750 7.880 7.650 7.680 172,930 -0.05(-0.65%)
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.
 
bottom clear