Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 6.666 6.726 6.580 6.633 17,196,952 -0.05(-0.80%)
Mar 27, 2013 6.673 6.686 6.620 6.686 10,163,958 -0.03(-0.50%)
Mar 26, 2013 6.666 6.726 6.626 6.719 13,769,576 +0.08(+1.20%)
Mar 25, 2013 6.726 6.733 6.626 6.639 12,625,573 -0.05(-0.80%)
Mar 22, 2013 6.699 6.706 6.659 6.693 10,144,521 +0.02(+0.30%)
Mar 21, 2013 6.733 6.749 6.659 6.673 12,175,707 -0.09(-1.28%)
Mar 20, 2013 6.753 6.786 6.733 6.759 15,187,548 +0.05(+0.79%)
Mar 19, 2013 6.759 6.766 6.636 6.706 22,448,034 -0.03(-0.40%)
Mar 18, 2013 6.633 6.759 6.620 6.733 17,083,540 +0.00(+0.00%)
Mar 15, 2013 6.653 6.753 6.606 6.733 29,550,720 +0.07(+1.10%)
Mar 14, 2013 6.686 6.693 6.586 6.659 16,753,876 +0.00(+0.00%)
Mar 13, 2013 6.566 6.673 6.553 6.659 20,860,144 +0.09(+1.42%)
Mar 12, 2013 6.600 6.600 6.520 6.566 17,689,348 -0.03(-0.50%)
Mar 11, 2013 6.580 6.626 6.543 6.600 21,798,496 +0.03(+0.51%)
Mar 08, 2013 6.679 6.679 6.526 6.566 35,216,308 -0.04(-0.60%)
Mar 07, 2013 6.520 6.623 6.500 6.606 42,443,316 +0.17(+2.69%)
Mar 06, 2013 6.380 6.493 6.366 6.433 25,005,990 +0.09(+1.47%)
Mar 05, 2013 6.346 6.413 6.320 6.340 22,957,394 +0.02(+0.32%)
Mar 04, 2013 6.207 6.326 6.193 6.320 23,216,666 +0.11(+1.71%)
Mar 01, 2013 6.167 6.260 6.127 6.213 15,842,305 -0.01(-0.11%)
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%)
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.