Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 6.140 6.233 6.127 6.227 24,917,786 +0.01(+0.21%)
Jan 30, 2013 6.140 6.246 6.116 6.213 20,752,594 +0.08(+1.30%)
Jan 29, 2013 6.068 6.147 6.068 6.134 17,389,352 +0.04(+0.65%)
Jan 28, 2013 6.140 6.140 6.068 6.094 12,651,782 -0.06(-0.97%)
Jan 25, 2013 6.134 6.160 6.054 6.154 24,448,700 +0.03(+0.54%)
Jan 24, 2013 5.988 6.180 5.955 6.121 69,349,432 -0.04(-0.65%)
Jan 23, 2013 6.253 6.293 6.101 6.160 37,687,896 -0.04(-0.64%)
Jan 22, 2013 6.147 6.207 6.114 6.200 23,987,948 +0.05(+0.86%)
Jan 18, 2013 6.220 6.227 6.114 6.147 30,565,672 -0.04(-0.64%)
Jan 17, 2013 6.061 6.200 6.048 6.187 42,804,248 +0.13(+2.08%)
Jan 16, 2013 5.948 6.061 5.928 6.061 27,029,696 +0.12(+2.01%)
Jan 15, 2013 5.862 5.955 5.842 5.942 18,364,336 +0.07(+1.13%)
Jan 14, 2013 5.922 5.928 5.842 5.875 18,585,696 +0.02(+0.34%)
Jan 11, 2013 5.909 5.919 5.816 5.856 20,662,746 -0.07(-1.12%)
Jan 10, 2013 5.922 5.948 5.875 5.922 29,712,060 +0.03(+0.45%)
Jan 09, 2013 5.981 6.028 5.862 5.895 34,999,256 -0.04(-0.67%)
Jan 08, 2013 5.962 5.962 5.895 5.935 55,026,616 -0.01(-0.11%)
Jan 07, 2013 5.902 5.955 5.869 5.942 30,486,924 +0.01(+0.22%)
Jan 04, 2013 5.756 5.942 5.717 5.928 32,002,608 +0.07(+1.24%)
Jan 03, 2013 5.796 5.869 5.776 5.856 21,220,224 +0.04(+0.68%)
Jan 02, 2013 5.700 5.822 5.677 5.816 19,217,950 +0.24(+4.21%)
Dec 31, 2012 5.491 5.587 5.491 5.581 7,955,554 +0.05(+0.90%)
Dec 28, 2012 5.524 5.584 5.511 5.531 8,036,868 -0.05(-0.83%)
Dec 27, 2012 5.611 5.637 5.478 5.577 11,944,678 -0.02(-0.36%)
Dec 26, 2012 5.597 5.644 5.571 5.597 7,887,995 +0.01(+0.12%)
Dec 24, 2012 5.617 5.617 5.558 5.591 3,099,908 +0.00(+0.00%)
Dec 21, 2012 5.591 5.630 5.544 5.591 18,896,960 -0.08(-1.40%)
Dec 20, 2012 5.597 5.670 5.597 5.670 12,734,117 +0.07(+1.30%)
Dec 19, 2012 5.670 5.673 5.597 5.597 13,229,204 -0.05(-0.94%)
Dec 18, 2012 5.624 5.664 5.571 5.650 24,632,062 +0.09(+1.67%)
Dec 17, 2012 5.418 5.564 5.405 5.558 16,206,076 +0.17(+3.07%)
Dec 14, 2012 5.399 5.415 5.372 5.392 9,923,788 +0.00(+0.00%)
Dec 13, 2012 5.438 5.452 5.365 5.392 19,591,780 -0.04(-0.73%)
Dec 12, 2012 5.471 5.551 5.399 5.432 33,416,186 -0.02(-0.36%)
Dec 11, 2012 5.425 5.471 5.415 5.452 15,765,093 +0.05(+0.98%)
Dec 10, 2012 5.339 5.425 5.319 5.399 21,069,724 +0.03(+0.56%)
Dec 07, 2012 5.266 5.379 5.253 5.369 19,769,474 +0.12(+2.21%)
Dec 06, 2012 5.233 5.269 5.206 5.253 25,773,744 +0.01(+0.13%)
Dec 05, 2012 5.259 5.286 5.180 5.246 21,585,174 +0.02(+0.32%)
Dec 04, 2012 5.299 5.326 5.173 5.230 26,416,260 -0.12(-2.29%)
Nov 30, 2012 5.392 5.405 5.319 5.352 20,177,196 -0.03(-0.49%)
Nov 29, 2012 5.452 5.485 5.352 5.379 21,204,944 -0.04(-0.73%)
Nov 28, 2012 5.425 5.445 5.332 5.418 33,294,710 -0.03(-0.61%)
Nov 27, 2012 5.584 5.604 5.452 5.452 20,664,970 -0.16(-2.89%)
Nov 26, 2012 5.558 5.617 5.498 5.614 14,666,196 +0.02(+0.30%)
Nov 23, 2012 5.518 5.597 5.498 5.597 3,343,337 +0.11(+1.93%)
Nov 21, 2012 5.511 5.518 5.452 5.491 10,442,630 -0.01(-0.24%)
Nov 20, 2012 5.399 5.504 5.360 5.504 16,031,059 +0.13(+2.33%)
Nov 19, 2012 5.386 5.445 5.366 5.379 17,537,306 +0.09(+1.74%)
Nov 16, 2012 5.294 5.346 5.241 5.287 21,975,540 +0.01(+0.25%)
Nov 15, 2012 5.267 5.353 5.248 5.274 15,882,607 -0.02(-0.31%)
Nov 14, 2012 5.399 5.439 5.274 5.290 16,458,026 -0.09(-1.65%)
Nov 13, 2012 5.425 5.518 5.373 5.379 16,923,208 -0.08(-1.45%)
Nov 12, 2012 5.472 5.504 5.442 5.458 8,407,826 +0.00(+0.00%)
Nov 09, 2012 5.419 5.537 5.406 5.458 16,550,148 +0.03(+0.48%)
Nov 08, 2012 5.465 5.557 5.432 5.432 16,407,326 -0.03(-0.48%)
Nov 07, 2012 5.564 5.597 5.429 5.458 29,203,072 -0.20(-3.49%)
Nov 06, 2012 5.570 5.689 5.564 5.656 18,564,806 +0.09(+1.54%)
Nov 05, 2012 5.485 5.577 5.422 5.570 23,289,708 +0.06(+1.08%)
Nov 02, 2012 5.636 5.643 5.498 5.511 21,502,196 -0.09(-1.53%)
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.