Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 6.853 6.956 6.838 6.949 22,327,122 +0.01(+0.21%)
Jan 30, 2013 6.853 6.971 6.826 6.934 18,594,978 +0.09(+1.30%)
Jan 29, 2013 6.772 6.860 6.772 6.846 15,581,407 +0.04(+0.65%)
Jan 28, 2013 6.853 6.853 6.772 6.801 11,336,395 -0.07(-0.97%)
Jan 25, 2013 6.846 6.875 6.757 6.868 21,906,806 +0.04(+0.54%)
Jan 24, 2013 6.683 6.897 6.646 6.831 62,139,280 -0.04(-0.65%)
Jan 23, 2013 6.979 7.023 6.809 6.875 33,769,544 -0.04(-0.64%)
Jan 22, 2013 6.860 6.927 6.823 6.919 21,493,958 +0.06(+0.86%)
Jan 18, 2013 6.942 6.949 6.823 6.860 27,387,806 -0.04(-0.64%)
Jan 17, 2013 6.764 6.919 6.749 6.905 38,353,956 +0.14(+2.08%)
Jan 16, 2013 6.639 6.764 6.616 6.764 24,219,460 +0.13(+2.01%)
Jan 15, 2013 6.542 6.646 6.520 6.631 16,455,025 +0.07(+1.13%)
Jan 14, 2013 6.609 6.616 6.520 6.557 16,653,370 +0.02(+0.34%)
Jan 11, 2013 6.594 6.605 6.491 6.535 18,514,472 -0.07(-1.12%)
Jan 10, 2013 6.609 6.639 6.557 6.609 26,622,942 +0.03(+0.45%)
Jan 09, 2013 6.676 6.727 6.542 6.579 31,360,436 -0.04(-0.67%)
Jan 08, 2013 6.653 6.653 6.579 6.624 49,305,584 -0.01(-0.11%)
Jan 07, 2013 6.587 6.646 6.550 6.631 27,317,246 +0.01(+0.22%)
Jan 04, 2013 6.424 6.631 6.380 6.616 28,675,346 +0.08(+1.24%)
Jan 03, 2013 6.469 6.550 6.446 6.535 19,013,990 +0.04(+0.68%)
Jan 02, 2013 6.361 6.498 6.335 6.491 17,219,888 +0.26(+4.21%)
Dec 31, 2012 6.128 6.236 6.128 6.228 7,128,427 +0.06(+0.90%)
Dec 28, 2012 6.165 6.232 6.151 6.173 7,201,287 -0.05(-0.83%)
Dec 27, 2012 6.262 6.291 6.114 6.225 10,702,808 -0.02(-0.36%)
Dec 26, 2012 6.247 6.298 6.217 6.247 7,067,892 +0.01(+0.12%)
Dec 24, 2012 6.269 6.269 6.202 6.239 2,777,615 +0.00(+0.00%)
Dec 21, 2012 6.239 6.284 6.188 6.239 16,932,272 -0.09(-1.40%)
Dec 20, 2012 6.247 6.328 6.247 6.328 11,410,170 +0.08(+1.30%)
Dec 19, 2012 6.328 6.332 6.247 6.247 11,853,783 -0.06(-0.94%)
Dec 18, 2012 6.276 6.321 6.217 6.306 22,071,104 +0.10(+1.67%)
Dec 17, 2012 6.047 6.210 6.032 6.202 14,521,155 +0.18(+3.07%)
Dec 14, 2012 6.025 6.043 5.995 6.018 8,892,027 +0.00(+0.00%)
Dec 13, 2012 6.069 6.084 5.988 6.018 17,554,852 -0.04(-0.73%)
Dec 12, 2012 6.106 6.195 6.025 6.062 29,941,956 -0.02(-0.36%)
Dec 11, 2012 6.055 6.106 6.043 6.084 14,126,020 +0.06(+0.98%)
Dec 10, 2012 5.958 6.055 5.936 6.025 18,879,136 +0.03(+0.56%)
Dec 07, 2012 5.877 6.003 5.862 5.992 17,714,072 +0.13(+2.21%)
Dec 06, 2012 5.840 5.881 5.811 5.862 23,094,088 +0.01(+0.13%)
Dec 05, 2012 5.870 5.899 5.781 5.855 19,340,996 +0.02(+0.32%)
Dec 04, 2012 5.914 5.944 5.774 5.836 23,669,802 -0.14(-2.29%)
Nov 30, 2012 6.018 6.032 5.936 5.973 18,079,404 -0.03(-0.49%)
Nov 29, 2012 6.084 6.121 5.973 6.003 19,000,298 -0.04(-0.73%)
Nov 28, 2012 6.055 6.077 5.951 6.047 29,833,110 -0.04(-0.61%)
Nov 27, 2012 6.232 6.254 6.084 6.084 18,516,464 -0.18(-2.89%)
Nov 26, 2012 6.202 6.269 6.136 6.265 13,141,374 +0.02(+0.30%)
Nov 23, 2012 6.158 6.247 6.136 6.247 2,995,735 +0.12(+1.93%)
Nov 21, 2012 6.151 6.158 6.084 6.128 9,356,923 -0.01(-0.24%)
Nov 20, 2012 6.026 6.143 5.981 6.143 14,364,329 +0.14(+2.33%)
Nov 19, 2012 6.011 6.077 5.989 6.004 15,713,974 +0.10(+1.74%)
Nov 16, 2012 5.908 5.967 5.849 5.901 19,690,770 +0.01(+0.25%)
Nov 15, 2012 5.879 5.974 5.857 5.886 14,231,312 -0.02(-0.31%)
Nov 14, 2012 6.026 6.070 5.886 5.904 14,746,905 -0.10(-1.65%)
Nov 13, 2012 6.055 6.158 5.996 6.004 15,163,723 -0.09(-1.45%)
Nov 12, 2012 6.106 6.143 6.073 6.092 7,533,675 +0.00(+0.00%)
Nov 09, 2012 6.048 6.180 6.033 6.092 14,829,449 +0.03(+0.48%)
Nov 08, 2012 6.099 6.202 6.062 6.062 14,701,477 -0.03(-0.48%)
Nov 07, 2012 6.209 6.246 6.059 6.092 26,166,864 -0.22(-3.49%)
Nov 06, 2012 6.217 6.349 6.209 6.312 16,634,645 +0.10(+1.54%)
Nov 05, 2012 6.121 6.224 6.051 6.217 20,868,306 +0.07(+1.08%)
Nov 02, 2012 6.290 6.297 6.136 6.151 19,266,640 -0.10(-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.