Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 6.200 6.280 6.160 6.220 17,990,732 +0.01(+0.11%)
Feb 27, 2013 6.121 6.220 6.114 6.213 19,048,690 +0.09(+1.52%)
Feb 26, 2013 6.167 6.180 6.054 6.121 30,753,108 +0.00(+0.00%)
Feb 25, 2013 6.326 6.359 6.107 6.121 30,483,418 -0.18(-2.84%)
Feb 22, 2013 6.227 6.306 6.220 6.299 12,967,898 +0.11(+1.82%)
Feb 21, 2013 6.193 6.233 6.134 6.187 24,027,902 -0.01(-0.11%)
Feb 20, 2013 6.319 6.333 6.187 6.193 17,254,160 -0.15(-2.40%)
Feb 19, 2013 6.293 6.386 6.273 6.346 17,376,940 +0.07(+1.05%)
Feb 15, 2013 6.313 6.329 6.220 6.280 14,473,249 +0.00(+0.00%)
Feb 14, 2013 6.260 6.313 6.253 6.280 13,926,271 +0.02(+0.32%)
Feb 13, 2013 6.326 6.326 6.260 6.260 17,240,448 -0.05(-0.84%)
Feb 12, 2013 6.306 6.326 6.260 6.313 13,435,834 +0.03(+0.53%)
Feb 11, 2013 6.299 6.333 6.266 6.280 16,240,156 -0.06(-0.94%)
Feb 08, 2013 6.293 6.359 6.280 6.339 11,465,049 +0.05(+0.74%)
Feb 07, 2013 6.313 6.333 6.253 6.293 11,892,477 -0.02(-0.31%)
Feb 06, 2013 6.227 6.323 6.210 6.313 14,858,833 +0.11(+1.71%)
Feb 04, 2013 6.213 6.246 6.170 6.207 13,363,354 -0.07(-1.06%)
Feb 01, 2013 6.273 6.339 6.213 6.273 21,606,256 +0.05(+0.74%)
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%)
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.