Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.060 6.260 6.050 6.230 42,982 +0.16(+2.64%)
Dec 28, 2012 6.130 6.189 6.040 6.070 36,613 -0.12(-1.94%)
Dec 27, 2012 6.140 6.240 6.050 6.190 39,259 +0.08(+1.31%)
Dec 26, 2012 6.250 6.340 6.070 6.110 25,710 -0.16(-2.55%)
Dec 24, 2012 6.240 6.300 5.930 6.270 12,862 +0.00(+0.00%)
Dec 21, 2012 6.310 6.319 6.120 6.270 295,154 -0.04(-0.63%)
Dec 20, 2012 6.350 6.370 6.210 6.310 53,801 +0.02(+0.32%)
Dec 19, 2012 6.360 6.360 6.180 6.290 42,010 -0.11(-1.72%)
Dec 18, 2012 6.250 6.450 6.180 6.400 93,833 +0.15(+2.40%)
Dec 17, 2012 6.090 6.250 6.000 6.250 49,609 +0.17(+2.80%)
Dec 14, 2012 6.070 6.180 6.020 6.080 32,355 -0.03(-0.49%)
Dec 13, 2012 5.990 6.150 5.990 6.110 56,992 +0.11(+1.83%)
Dec 12, 2012 6.120 6.200 5.990 6.000 45,213 -0.14(-2.28%)
Dec 11, 2012 6.050 6.160 5.940 6.140 50,827 +0.16(+2.68%)
Dec 10, 2012 5.920 5.980 5.835 5.980 25,537 +0.06(+1.01%)
Dec 07, 2012 5.970 5.970 5.830 5.920 26,270 -0.04(-0.67%)
Dec 06, 2012 6.000 6.050 5.910 5.960 25,301 -0.06(-1.00%)
Dec 05, 2012 6.000 6.140 6.000 6.020 70,632 +0.02(+0.33%)
Dec 04, 2012 5.880 6.000 5.880 6.000 23,994 +0.06(+1.01%)
Nov 30, 2012 6.210 6.210 5.820 5.940 77,011 -0.22(-3.57%)
Nov 29, 2012 6.090 6.290 6.050 6.160 57,509 +0.08(+1.32%)
Nov 28, 2012 5.760 6.110 5.740 6.080 77,296 +0.31(+5.37%)
Nov 27, 2012 5.920 5.980 5.760 5.770 54,405 -0.16(-2.70%)
Nov 26, 2012 5.750 5.930 5.750 5.930 48,084 +0.17(+2.95%)
Nov 23, 2012 5.770 5.840 5.730 5.760 38,500 +0.02(+0.35%)
Nov 21, 2012 5.700 5.740 5.650 5.740 20,928 +0.04(+0.70%)
Nov 20, 2012 5.760 5.820 5.640 5.700 41,699 -0.09(-1.55%)
Nov 19, 2012 5.740 5.800 5.620 5.790 51,083 +0.11(+1.94%)
Nov 16, 2012 5.660 5.700 5.520 5.680 78,192 +0.01(+0.18%)
Nov 15, 2012 5.600 5.840 5.582 5.670 51,167 +0.01(+0.18%)
Nov 14, 2012 5.800 5.820 5.650 5.660 73,511 -0.13(-2.25%)
Nov 13, 2012 5.810 5.830 5.770 5.790 39,358 -0.01(-0.17%)
Nov 12, 2012 5.820 5.880 5.782 5.800 21,278 -0.01(-0.17%)
Nov 09, 2012 5.780 5.990 5.760 5.810 39,888 +0.02(+0.35%)
Nov 08, 2012 5.810 5.960 5.790 5.790 60,220 -0.04(-0.69%)
Nov 07, 2012 6.190 6.250 5.810 5.830 97,862 -0.45(-7.17%)
Nov 06, 2012 6.350 6.360 6.230 6.280 44,424 -0.05(-0.79%)
Nov 05, 2012 6.260 6.450 6.250 6.330 36,209 +0.06(+0.96%)
Nov 02, 2012 6.250 6.340 6.185 6.270 93,068 +0.05(+0.80%)
Nov 01, 2012 6.180 6.270 6.160 6.220 100,805 +0.03(+0.48%)
Oct 31, 2012 6.490 6.490 6.110 6.190 107,614 +0.03(+0.49%)
Oct 26, 2012 5.820 6.160 6.160 6.160 117,700 +0.32(+5.48%)
Oct 25, 2012 5.880 5.880 5.800 5.840 12,324 +0.02(+0.34%)
Oct 24, 2012 5.850 5.850 5.760 5.820 37,441 +0.02(+0.34%)
Oct 23, 2012 5.800 5.860 5.780 5.800 45,047 +0.11(+1.93%)
Oct 19, 2012 5.870 5.950 5.620 5.690 107,770 -0.21(-3.56%)
Oct 18, 2012 6.120 6.220 5.900 5.900 71,902 -0.28(-4.53%)
Oct 17, 2012 6.100 6.180 6.000 6.180 42,455 +0.07(+1.15%)
Oct 16, 2012 6.130 6.130 5.970 6.110 49,372 +0.04(+0.66%)
Oct 15, 2012 6.110 6.140 6.010 6.070 42,805 -0.05(-0.82%)
Oct 12, 2012 6.200 6.240 6.070 6.120 38,287 -0.06(-0.97%)
Oct 11, 2012 6.100 6.280 6.040 6.180 41,329 +0.15(+2.49%)
Oct 10, 2012 6.110 6.120 5.970 6.030 105,353 -0.05(-0.82%)
Oct 09, 2012 6.440 6.440 6.070 6.080 89,185 -0.35(-5.44%)
Oct 08, 2012 6.300 6.500 6.300 6.430 67,626 +0.12(+1.90%)
Oct 05, 2012 6.520 6.660 6.300 6.310 104,326 -0.19(-2.92%)
Oct 04, 2012 6.500 6.580 6.310 6.500 92,074 -0.01(-0.15%)
Oct 03, 2012 6.740 6.790 6.480 6.510 136,086 -0.23(-3.41%)
Oct 02, 2012 6.880 6.910 6.680 6.740 116,063 -0.12(-1.75%)
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.