Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.580 5.640 5.530 5.560 1,088,484 -0.07(-1.24%)
Jan 30, 2013 5.650 5.690 5.580 5.630 166,724 +0.01(+0.18%)
Jan 29, 2013 5.620 5.640 5.550 5.620 211,278 -0.03(-0.53%)
Jan 28, 2013 5.580 5.750 5.560 5.650 577,342 +0.12(+2.17%)
Jan 25, 2013 5.690 5.700 5.480 5.530 175,524 -0.08(-1.43%)
Jan 24, 2013 5.450 5.630 5.450 5.610 308,641 +0.16(+2.94%)
Jan 23, 2013 5.450 5.510 5.440 5.450 559,938 -0.05(-0.91%)
Jan 22, 2013 5.400 5.550 5.370 5.500 555,941 +0.11(+2.04%)
Jan 21, 2013 5.330 5.390 5.330 5.390 34,690 +0.04(+0.75%)
Jan 18, 2013 5.270 5.380 5.250 5.350 112,870 +0.10(+1.90%)
Jan 17, 2013 5.280 5.400 5.250 5.250 274,733 -0.03(-0.57%)
Jan 16, 2013 5.350 5.410 5.260 5.280 319,126 -0.09(-1.68%)
Jan 15, 2013 5.270 5.490 5.270 5.370 483,774 +0.08(+1.51%)
Jan 14, 2013 5.300 5.350 5.260 5.290 139,887 -0.05(-0.94%)
Jan 11, 2013 5.280 5.350 5.270 5.340 86,971 +0.07(+1.33%)
Jan 10, 2013 5.240 5.280 5.230 5.270 62,829 +0.02(+0.38%)
Jan 09, 2013 5.230 5.300 5.200 5.250 323,582 +0.01(+0.19%)
Jan 08, 2013 5.320 5.320 5.230 5.240 304,149 -0.04(-0.76%)
Jan 07, 2013 5.290 5.380 5.280 5.280 85,618 -0.02(-0.38%)
Jan 04, 2013 5.300 5.380 5.290 5.300 377,529 -0.02(-0.38%)
Jan 03, 2013 5.300 5.350 5.290 5.320 194,859 -0.03(-0.56%)
Jan 02, 2013 5.400 5.400 5.250 5.350 461,528 -0.05(-0.93%)
Dec 31, 2012 5.400 5.400 5.400 0 -0.02(-0.37%)
Dec 28, 2012 5.380 5.480 5.380 5.420 66,771 +0.00(+0.00%)
Dec 27, 2012 5.410 5.460 5.350 5.420 87,923 -0.01(-0.18%)
Dec 24, 2012 5.430 5.430 5.430 0 +0.17(+3.23%)
Dec 21, 2012 5.370 5.370 5.260 5.260 135,458 -0.09(-1.68%)
Dec 20, 2012 5.350 5.390 5.300 5.350 110,086 -0.05(-0.93%)
Dec 19, 2012 5.330 5.420 5.330 5.400 248,304 +0.01(+0.19%)
Dec 18, 2012 5.400 5.400 5.290 5.390 232,646 -0.05(-0.92%)
Dec 17, 2012 5.490 5.550 5.390 5.440 1,240,888 +0.01(+0.18%)
Dec 14, 2012 5.370 5.490 5.360 5.430 263,628 +0.06(+1.12%)
Dec 13, 2012 5.330 5.370 5.280 5.370 142,245 +0.00(+0.00%)
Dec 12, 2012 5.290 5.400 5.290 5.370 335,648 +0.08(+1.51%)
Dec 11, 2012 5.360 5.410 5.270 5.290 720,771 -0.04(-0.75%)
Dec 10, 2012 5.250 5.340 5.230 5.330 143,238 +0.08(+1.52%)
Dec 07, 2012 5.200 5.330 5.160 5.250 224,577 +0.05(+0.96%)
Dec 06, 2012 5.080 5.200 5.080 5.200 291,451 +0.10(+1.96%)
Dec 05, 2012 5.070 5.130 5.070 5.100 145,388 -0.02(-0.39%)
Dec 04, 2012 5.100 5.200 5.100 5.120 113,068 +0.03(+0.59%)
Nov 30, 2012 5.130 5.190 5.090 5.090 52,331 -0.07(-1.36%)
Nov 29, 2012 5.120 5.230 5.120 5.160 341,027 +0.02(+0.39%)
Nov 28, 2012 4.940 5.160 4.940 5.140 537,001 +0.13(+2.59%)
Nov 27, 2012 5.000 5.030 4.980 5.010 238,506 -0.02(-0.40%)
Nov 26, 2012 5.000 5.060 4.990 5.030 777,450 +0.04(+0.80%)
Nov 24, 2012 4.930 5.020 4.930 4.990 176,965 +0.00(+0.00%)
Nov 23, 2012 4.930 5.020 4.930 4.990 176,965 +0.00(+0.00%)
Nov 22, 2012 4.920 4.990 4.920 4.990 10,730 -0.02(-0.40%)
Nov 21, 2012 4.960 5.020 4.960 5.010 266,778 +0.05(+1.01%)
Nov 20, 2012 4.900 4.990 4.900 4.960 360,976 +0.05(+1.02%)
Nov 19, 2012 4.710 4.920 4.690 4.910 170,852 +0.16(+3.37%)
Nov 16, 2012 4.800 4.830 4.700 4.750 378,125 -0.08(-1.66%)
Nov 15, 2012 4.830 4.870 4.750 4.830 257,324 -0.12(-2.42%)
Nov 14, 2012 4.970 5.010 4.850 4.950 173,832 -0.03(-0.60%)
Nov 13, 2012 5.000 5.030 4.950 4.980 321,221 -0.04(-0.80%)
Nov 12, 2012 4.990 5.090 4.920 5.020 435,578 +0.05(+1.01%)
Nov 09, 2012 4.810 4.970 4.800 4.970 269,914 +0.11(+2.26%)
Nov 08, 2012 4.780 4.860 4.750 4.860 249,240 +0.04(+0.83%)
Nov 07, 2012 4.890 4.890 4.790 4.820 203,603 -0.03(-0.62%)
Nov 06, 2012 4.850 4.870 4.830 4.850 157,120 -0.04(-0.82%)
Nov 05, 2012 4.880 4.920 4.850 4.890 166,261 +0.01(+0.20%)
Nov 02, 2012 4.940 4.940 4.850 4.880 255,865 -0.06(-1.21%)
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.