Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 6.672 6.732 6.586 6.639 17,181,140 -0.05(-0.80%)
Mar 27, 2013 6.679 6.692 6.626 6.692 10,154,613 -0.03(-0.50%)
Mar 26, 2013 6.672 6.732 6.632 6.726 13,756,916 +0.08(+1.20%)
Mar 25, 2013 6.732 6.739 6.632 6.646 12,613,964 -0.05(-0.80%)
Mar 22, 2013 6.706 6.712 6.666 6.699 10,135,194 +0.02(+0.30%)
Mar 21, 2013 6.739 6.756 6.666 6.679 12,164,512 -0.09(-1.28%)
Mar 20, 2013 6.759 6.792 6.739 6.766 15,173,584 +0.05(+0.79%)
Mar 19, 2013 6.766 6.772 6.642 6.712 22,427,394 -0.03(-0.40%)
Mar 18, 2013 6.639 6.766 6.626 6.739 17,067,832 +0.00(+0.00%)
Mar 15, 2013 6.659 6.759 6.612 6.739 29,523,550 +0.07(+1.10%)
Mar 14, 2013 6.692 6.699 6.592 6.666 16,738,472 +0.00(+0.00%)
Mar 13, 2013 6.572 6.679 6.559 6.666 20,840,966 +0.09(+1.42%)
Mar 12, 2013 6.606 6.606 6.526 6.572 17,673,084 -0.03(-0.50%)
Mar 11, 2013 6.586 6.632 6.549 6.606 21,778,454 +0.03(+0.51%)
Mar 08, 2013 6.686 6.686 6.532 6.572 35,183,932 -0.04(-0.60%)
Mar 07, 2013 6.526 6.629 6.506 6.612 42,404,292 +0.17(+2.69%)
Mar 06, 2013 6.386 6.499 6.372 6.439 24,983,000 +0.09(+1.47%)
Mar 05, 2013 6.352 6.419 6.326 6.346 22,936,286 +0.02(+0.32%)
Mar 04, 2013 6.212 6.332 6.199 6.326 23,195,320 +0.11(+1.71%)
Mar 01, 2013 6.172 6.266 6.132 6.219 15,827,739 -0.01(-0.11%)
Feb 28, 2013 6.206 6.285 6.166 6.226 17,974,192 +0.01(+0.11%)
Feb 27, 2013 6.126 6.226 6.120 6.219 19,031,180 +0.09(+1.52%)
Feb 26, 2013 6.173 6.186 6.060 6.126 30,724,836 +0.00(+0.00%)
Feb 25, 2013 6.332 6.365 6.113 6.126 30,455,394 -0.18(-2.84%)
Feb 22, 2013 6.232 6.312 6.226 6.305 12,955,976 +0.11(+1.82%)
Feb 21, 2013 6.199 6.239 6.139 6.193 24,005,814 -0.01(-0.11%)
Feb 20, 2013 6.325 6.338 6.193 6.199 17,238,298 -0.15(-2.40%)
Feb 19, 2013 6.299 6.391 6.279 6.352 17,360,966 +0.07(+1.05%)
Feb 15, 2013 6.318 6.335 6.226 6.285 14,459,943 +0.00(+0.00%)
Feb 14, 2013 6.265 6.318 6.259 6.285 13,913,468 +0.02(+0.32%)
Feb 13, 2013 6.332 6.332 6.265 6.265 17,224,598 -0.05(-0.84%)
Feb 12, 2013 6.312 6.332 6.265 6.318 13,423,482 +0.03(+0.53%)
Feb 11, 2013 6.305 6.338 6.272 6.285 16,225,227 -0.06(-0.94%)
Feb 08, 2013 6.299 6.365 6.285 6.345 11,454,509 +0.05(+0.74%)
Feb 07, 2013 6.318 6.338 6.259 6.299 11,881,544 -0.02(-0.31%)
Feb 06, 2013 6.232 6.328 6.216 6.318 14,845,173 +0.11(+1.71%)
Feb 04, 2013 6.219 6.252 6.176 6.212 13,351,068 -0.07(-1.06%)
Feb 01, 2013 6.279 6.345 6.219 6.279 21,586,392 +0.05(+0.74%)
Jan 31, 2013 6.146 6.239 6.133 6.232 24,894,878 +0.01(+0.21%)
Jan 30, 2013 6.146 6.252 6.122 6.219 20,733,516 +0.08(+1.30%)
Jan 29, 2013 6.073 6.153 6.073 6.139 17,373,364 +0.04(+0.65%)
Jan 28, 2013 6.146 6.146 6.073 6.100 12,640,151 -0.06(-0.97%)
Jan 25, 2013 6.139 6.166 6.060 6.159 24,426,224 +0.03(+0.54%)
Jan 24, 2013 5.994 6.186 5.960 6.126 69,285,680 -0.04(-0.65%)
Jan 23, 2013 6.259 6.299 6.106 6.166 37,653,252 -0.04(-0.64%)
Jan 22, 2013 6.153 6.212 6.120 6.206 23,965,896 +0.05(+0.86%)
Jan 18, 2013 6.226 6.232 6.120 6.153 30,537,572 -0.04(-0.64%)
Jan 17, 2013 6.067 6.206 6.053 6.193 42,764,896 +0.13(+2.08%)
Jan 16, 2013 5.954 6.067 5.934 6.067 27,004,848 +0.12(+2.01%)
Jan 15, 2013 5.868 5.960 5.848 5.947 18,347,454 +0.07(+1.13%)
Jan 14, 2013 5.927 5.934 5.848 5.881 18,568,610 +0.02(+0.34%)
Jan 11, 2013 5.914 5.924 5.821 5.861 20,643,750 -0.07(-1.12%)
Jan 10, 2013 5.927 5.954 5.881 5.927 29,684,744 +0.03(+0.45%)
Jan 09, 2013 5.987 6.033 5.868 5.901 34,967,080 -0.04(-0.67%)
Jan 08, 2013 5.967 5.967 5.901 5.941 54,976,028 -0.01(-0.11%)
Jan 07, 2013 5.907 5.960 5.874 5.947 30,458,896 +0.01(+0.22%)
Jan 04, 2013 5.762 5.947 5.722 5.934 31,973,186 +0.07(+1.24%)
Jan 03, 2013 5.801 5.874 5.781 5.861 21,200,716 +0.04(+0.68%)
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.