Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.189 6.189 6.030 6.168 17,146,866 +0.01(+0.24%)
Mar 29, 2012 6.095 6.160 6.052 6.153 17,537,704 +0.00(+0.00%)
Mar 28, 2012 6.066 6.160 6.037 6.153 16,862,470 +0.09(+1.44%)
Mar 27, 2012 6.146 6.149 6.044 6.066 21,281,462 -0.07(-1.18%)
Mar 26, 2012 6.124 6.168 6.072 6.139 17,499,958 +0.07(+1.20%)
Mar 23, 2012 6.037 6.081 5.957 6.066 16,402,921 +0.01(+0.12%)
Mar 22, 2012 6.139 6.157 5.993 6.059 22,462,898 -0.16(-2.57%)
Mar 21, 2012 6.306 6.320 6.189 6.218 15,225,915 -0.09(-1.38%)
Mar 20, 2012 6.233 6.327 6.175 6.306 17,937,258 +0.02(+0.35%)
Mar 19, 2012 6.255 6.400 6.204 6.284 22,006,350 +0.09(+1.41%)
Mar 16, 2012 6.233 6.298 6.095 6.197 26,753,530 +0.00(+0.00%)
Mar 15, 2012 6.204 6.269 6.131 6.197 23,899,628 +0.04(+0.59%)
Mar 14, 2012 6.037 6.200 5.993 6.160 37,371,048 +0.17(+2.78%)
Mar 13, 2012 5.790 6.066 5.754 5.993 33,147,510 +0.28(+4.82%)
Mar 12, 2012 5.819 5.827 5.681 5.718 14,290,994 -0.10(-1.75%)
Mar 09, 2012 5.761 5.885 5.740 5.819 12,446,692 +0.06(+1.01%)
Mar 08, 2012 5.710 5.769 5.616 5.761 13,255,309 +0.11(+1.93%)
Mar 07, 2012 5.587 5.700 5.565 5.652 13,556,995 +0.12(+2.23%)
Mar 06, 2012 5.587 5.616 5.515 5.529 17,896,370 -0.14(-2.43%)
Mar 05, 2012 5.769 5.801 5.638 5.667 20,242,318 -0.12(-2.13%)
Mar 02, 2012 5.863 5.899 5.761 5.790 17,513,202 -0.08(-1.36%)
Mar 01, 2012 5.914 5.979 5.848 5.870 22,872,958 -0.01(-0.12%)
Feb 29, 2012 6.008 6.023 5.819 5.877 32,901,732 -0.12(-2.06%)
Feb 28, 2012 5.921 6.008 5.870 6.001 22,001,678 +0.10(+1.72%)
Feb 27, 2012 5.819 5.950 5.783 5.899 17,934,246 +0.05(+0.87%)
Feb 24, 2012 5.848 5.921 5.805 5.848 14,700,557 +0.02(+0.37%)
Feb 23, 2012 5.689 5.827 5.639 5.827 19,044,866 +0.12(+2.15%)
Feb 22, 2012 5.827 5.834 5.689 5.704 12,508,782 -0.13(-2.23%)
Feb 21, 2012 5.899 5.902 5.790 5.834 10,928,416 -0.04(-0.62%)
Feb 17, 2012 5.805 5.877 5.783 5.870 13,132,624 +0.09(+1.63%)
Feb 16, 2012 5.689 5.790 5.657 5.776 16,950,244 +0.08(+1.40%)
Feb 15, 2012 5.762 5.805 5.682 5.696 16,299,305 -0.06(-1.00%)
Feb 14, 2012 5.827 5.845 5.711 5.754 13,916,296 -0.09(-1.61%)
Feb 13, 2012 5.819 5.856 5.790 5.848 12,742,610 +0.11(+1.89%)
Feb 10, 2012 5.776 5.783 5.711 5.740 14,543,090 -0.11(-1.85%)
Feb 09, 2012 5.928 5.928 5.819 5.848 12,369,749 -0.06(-0.98%)
Feb 08, 2012 5.870 5.928 5.805 5.906 11,614,321 +0.07(+1.24%)
Feb 07, 2012 5.856 5.884 5.834 5.834 21,560,758 -0.04(-0.74%)
Feb 06, 2012 5.935 5.957 5.870 5.877 9,984,119 -0.08(-1.33%)
Feb 03, 2012 5.812 5.964 5.805 5.957 19,867,880 +0.22(+3.78%)
Feb 02, 2012 5.689 5.769 5.646 5.740 14,571,431 +0.07(+1.15%)
Feb 01, 2012 5.740 5.754 5.624 5.675 24,018,598 +0.06(+1.03%)
Jan 31, 2012 5.696 5.725 5.595 5.617 27,061,220 -0.06(-1.02%)
Jan 30, 2012 5.725 5.740 5.617 5.675 16,651,479 -0.12(-2.00%)
Jan 27, 2012 5.653 5.819 5.628 5.790 26,610,630 +0.09(+1.65%)
Jan 26, 2012 5.964 5.978 5.624 5.696 32,278,642 -0.26(-4.37%)
Jan 25, 2012 5.783 5.978 5.769 5.957 27,223,158 +0.08(+1.35%)
Jan 24, 2012 5.827 5.978 5.776 5.877 37,264,512 +0.01(+0.25%)
Jan 23, 2012 6.015 6.043 5.812 5.863 22,339,846 -0.14(-2.29%)
Jan 20, 2012 5.957 6.000 5.834 6.000 18,666,612 +0.00(+0.00%)
Jan 19, 2012 6.036 6.043 5.921 6.000 22,891,304 -0.01(-0.12%)
Jan 18, 2012 5.921 6.051 5.870 6.007 17,099,582 +0.08(+1.28%)
Jan 17, 2012 6.058 6.101 5.899 5.931 18,396,024 -0.08(-1.32%)
Jan 13, 2012 5.870 6.029 5.769 6.011 18,662,674 +0.07(+1.16%)
Jan 12, 2012 5.949 5.986 5.827 5.942 22,827,564 +0.02(+0.31%)
Jan 11, 2012 5.841 5.949 5.762 5.924 18,365,046 +0.04(+0.68%)
Jan 10, 2012 5.863 5.892 5.762 5.884 19,644,900 +0.11(+1.88%)
Jan 09, 2012 5.805 5.812 5.718 5.776 15,578,800 +0.01(+0.13%)
Jan 06, 2012 5.776 5.812 5.660 5.769 13,845,324 -0.01(-0.25%)
Jan 05, 2012 5.617 5.841 5.552 5.783 20,113,930 +0.14(+2.43%)
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.