Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 5.705 5.828 5.682 5.821 19,200,282 +0.24(+4.21%)
Dec 31, 2012 5.496 5.592 5.496 5.586 7,948,240 +0.05(+0.90%)
Dec 28, 2012 5.529 5.589 5.516 5.536 8,029,479 -0.05(-0.83%)
Dec 27, 2012 5.616 5.642 5.483 5.583 11,933,697 -0.02(-0.36%)
Dec 26, 2012 5.602 5.649 5.576 5.602 7,880,744 +0.01(+0.12%)
Dec 24, 2012 5.622 5.622 5.563 5.596 3,097,058 +0.00(+0.00%)
Dec 21, 2012 5.596 5.636 5.549 5.596 18,879,586 -0.08(-1.40%)
Dec 20, 2012 5.602 5.675 5.602 5.675 12,722,410 +0.07(+1.30%)
Dec 19, 2012 5.675 5.679 5.602 5.602 13,217,042 -0.05(-0.94%)
Dec 18, 2012 5.629 5.669 5.576 5.655 24,609,418 +0.09(+1.67%)
Dec 17, 2012 5.423 5.569 5.410 5.563 16,191,177 +0.17(+3.07%)
Dec 14, 2012 5.404 5.420 5.377 5.397 9,914,665 +0.00(+0.00%)
Dec 13, 2012 5.443 5.457 5.370 5.397 19,573,768 -0.04(-0.73%)
Dec 12, 2012 5.476 5.556 5.404 5.437 33,385,466 -0.02(-0.36%)
Dec 11, 2012 5.430 5.476 5.420 5.457 15,750,600 +0.05(+0.98%)
Dec 10, 2012 5.344 5.430 5.324 5.404 21,050,354 +0.03(+0.56%)
Dec 07, 2012 5.271 5.384 5.258 5.374 19,751,300 +0.12(+2.21%)
Dec 06, 2012 5.238 5.274 5.211 5.258 25,750,050 +0.01(+0.13%)
Dec 05, 2012 5.264 5.291 5.185 5.251 21,565,330 +0.02(+0.32%)
Dec 04, 2012 5.304 5.331 5.178 5.234 26,391,976 -0.12(-2.29%)
Nov 30, 2012 5.397 5.410 5.324 5.357 20,158,646 -0.03(-0.49%)
Nov 29, 2012 5.457 5.490 5.357 5.384 21,185,450 -0.04(-0.73%)
Nov 28, 2012 5.430 5.450 5.337 5.423 33,264,102 -0.03(-0.61%)
Nov 27, 2012 5.589 5.609 5.457 5.457 20,645,972 -0.16(-2.89%)
Nov 26, 2012 5.563 5.622 5.503 5.619 14,652,713 +0.02(+0.30%)
Nov 23, 2012 5.523 5.602 5.503 5.602 3,340,263 +0.11(+1.93%)
Nov 21, 2012 5.516 5.523 5.457 5.496 10,433,031 -0.01(-0.24%)
Nov 20, 2012 5.404 5.510 5.365 5.510 16,016,322 +0.13(+2.33%)
Nov 19, 2012 5.391 5.450 5.371 5.384 17,521,186 +0.09(+1.74%)
Nov 16, 2012 5.299 5.351 5.246 5.292 21,955,338 +0.01(+0.25%)
Nov 15, 2012 5.272 5.358 5.253 5.279 15,868,006 -0.02(-0.31%)
Nov 14, 2012 5.404 5.444 5.279 5.295 16,442,896 -0.09(-1.65%)
Nov 13, 2012 5.430 5.523 5.378 5.384 16,907,650 -0.08(-1.45%)
Nov 12, 2012 5.477 5.510 5.447 5.463 8,400,098 +0.00(+0.00%)
Nov 09, 2012 5.424 5.542 5.411 5.463 16,534,934 +0.03(+0.48%)
Nov 08, 2012 5.470 5.562 5.437 5.437 16,392,243 -0.03(-0.48%)
Nov 07, 2012 5.569 5.602 5.434 5.463 29,176,228 -0.20(-3.49%)
Nov 06, 2012 5.575 5.694 5.569 5.661 18,547,740 +0.09(+1.54%)
Nov 05, 2012 5.490 5.582 5.427 5.575 23,268,298 +0.06(+1.08%)
Nov 02, 2012 5.641 5.648 5.503 5.516 21,482,430 -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.