Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 6.187 6.253 6.151 6.246 10,024,220 +0.06(+0.95%)
Oct 31, 2012 6.187 6.253 6.136 6.187 10,950,493 +0.02(+0.36%)
Oct 26, 2012 6.253 6.165 6.165 6.165 17,391,842 -0.10(-1.64%)
Oct 25, 2012 6.231 6.279 6.158 6.268 14,423,681 +0.09(+1.43%)
Oct 24, 2012 6.246 6.286 6.173 6.180 11,356,880 -0.01(-0.24%)
Oct 23, 2012 6.239 6.297 6.187 6.195 27,322,858 -0.23(-3.55%)
Oct 19, 2012 6.437 6.466 6.371 6.422 18,453,838 -0.03(-0.46%)
Oct 18, 2012 6.503 6.591 6.415 6.452 56,141,764 +0.27(+4.40%)
Oct 17, 2012 6.092 6.209 6.070 6.180 28,627,860 +0.11(+1.82%)
Oct 16, 2012 6.151 6.173 6.011 6.070 26,482,016 -0.07(-1.08%)
Oct 15, 2012 6.180 6.187 6.077 6.136 23,872,728 +0.01(+0.24%)
Oct 12, 2012 6.305 6.305 6.062 6.121 31,888,754 -0.22(-3.48%)
Oct 11, 2012 6.378 6.393 6.327 6.342 17,915,034 +0.03(+0.47%)
Oct 10, 2012 6.349 6.378 6.261 6.312 15,229,315 -0.01(-0.23%)
Oct 09, 2012 6.437 6.444 6.327 6.327 15,632,482 -0.10(-1.60%)
Oct 08, 2012 6.459 6.503 6.378 6.430 17,820,406 -0.10(-1.46%)
Oct 05, 2012 6.599 6.621 6.503 6.525 13,169,130 -0.02(-0.28%)
Oct 04, 2012 6.452 6.547 6.444 6.544 18,202,104 +0.11(+1.77%)
Oct 03, 2012 6.415 6.466 6.378 6.430 27,897,860 +0.04(+0.69%)
Oct 02, 2012 6.444 6.466 6.356 6.386 16,624,590 -0.01(-0.23%)
Oct 01, 2012 6.452 6.525 6.393 6.400 13,659,667 -0.02(-0.34%)
Sep 28, 2012 6.452 6.481 6.408 6.422 18,512,370 -0.05(-0.79%)
Sep 27, 2012 6.444 6.533 6.408 6.474 9,346,418 +0.08(+1.26%)
Sep 26, 2012 6.466 6.489 6.393 6.393 13,566,206 -0.05(-0.80%)
Sep 25, 2012 6.584 6.602 6.444 6.444 15,870,176 -0.11(-1.68%)
Sep 24, 2012 6.540 6.613 6.503 6.555 16,307,001 +0.01(+0.11%)
Sep 21, 2012 6.687 6.702 6.547 6.547 13,618,085 -0.05(-0.78%)
Sep 20, 2012 6.606 6.613 6.511 6.599 17,443,392 -0.04(-0.66%)
Sep 19, 2012 6.569 6.680 6.533 6.643 20,582,188 +0.11(+1.69%)
Sep 18, 2012 6.540 6.555 6.503 6.533 16,779,952 -0.01(-0.22%)
Sep 17, 2012 6.650 6.658 6.540 6.547 19,858,132 -0.10(-1.44%)
Sep 14, 2012 6.518 6.672 6.518 6.643 37,153,156 +0.15(+2.38%)
Sep 13, 2012 6.386 6.514 6.320 6.489 19,134,020 +0.10(+1.61%)
Sep 12, 2012 6.378 6.422 6.342 6.386 11,803,977 +0.03(+0.46%)
Sep 11, 2012 6.342 6.386 6.305 6.356 13,156,011 +0.01(+0.23%)
Sep 10, 2012 6.297 6.408 6.283 6.342 17,523,232 +0.01(+0.23%)
Sep 07, 2012 6.297 6.415 6.275 6.327 24,317,356 +0.07(+1.18%)
Sep 06, 2012 6.165 6.290 6.151 6.253 25,629,746 +0.15(+2.41%)
Sep 05, 2012 6.158 6.173 6.099 6.106 11,101,100 -0.07(-1.07%)
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.