Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.195 6.304 6.195 6.296 7,051,636 +0.06(+0.90%)
Dec 28, 2012 6.233 6.300 6.218 6.240 7,123,711 -0.05(-0.83%)
Dec 27, 2012 6.330 6.360 6.180 6.292 10,587,513 -0.02(-0.36%)
Dec 26, 2012 6.315 6.367 6.285 6.315 6,991,754 +0.01(+0.12%)
Dec 24, 2012 6.337 6.337 6.270 6.307 2,747,693 +0.00(+0.00%)
Dec 21, 2012 6.307 6.352 6.255 6.307 16,749,869 -0.09(-1.40%)
Dec 20, 2012 6.315 6.397 6.315 6.397 11,287,255 +0.08(+1.30%)
Dec 19, 2012 6.397 6.401 6.315 6.315 11,726,089 -0.06(-0.94%)
Dec 18, 2012 6.345 6.389 6.285 6.375 21,833,344 +0.10(+1.67%)
Dec 17, 2012 6.113 6.277 6.098 6.270 14,364,726 +0.19(+3.07%)
Dec 14, 2012 6.091 6.109 6.061 6.083 8,796,238 +0.00(+0.00%)
Dec 13, 2012 6.135 6.150 6.053 6.083 17,365,744 -0.04(-0.73%)
Dec 12, 2012 6.173 6.262 6.091 6.128 29,619,408 -0.02(-0.36%)
Dec 11, 2012 6.120 6.173 6.109 6.150 13,973,848 +0.06(+0.98%)
Dec 10, 2012 6.023 6.120 6.001 6.091 18,675,762 +0.03(+0.56%)
Dec 07, 2012 5.941 6.068 5.926 6.057 17,523,248 +0.13(+2.21%)
Dec 06, 2012 5.904 5.945 5.874 5.926 22,845,308 +0.01(+0.13%)
Dec 05, 2012 5.934 5.964 5.844 5.919 19,132,646 +0.02(+0.32%)
Dec 04, 2012 5.978 6.008 5.836 5.900 23,414,820 -0.14(-2.29%)
Nov 30, 2012 6.083 6.098 6.001 6.038 17,884,644 -0.03(-0.49%)
Nov 29, 2012 6.150 6.188 6.038 6.068 18,795,618 -0.04(-0.73%)
Nov 28, 2012 6.120 6.143 6.016 6.113 29,511,732 -0.04(-0.61%)
Nov 27, 2012 6.300 6.322 6.150 6.150 18,316,996 -0.18(-2.89%)
Nov 26, 2012 6.270 6.337 6.203 6.333 12,999,808 +0.02(+0.30%)
Nov 23, 2012 6.225 6.315 6.203 6.315 2,963,463 +0.12(+1.93%)
Nov 21, 2012 6.217 6.225 6.151 6.195 9,256,126 -0.01(-0.24%)
Nov 20, 2012 6.091 6.210 6.047 6.210 14,209,590 +0.14(+2.33%)
Nov 19, 2012 6.076 6.143 6.054 6.069 15,544,696 +0.10(+1.74%)
Nov 16, 2012 5.972 6.032 5.913 5.965 19,478,652 +0.01(+0.25%)
Nov 15, 2012 5.943 6.039 5.920 5.950 14,078,005 -0.02(-0.31%)
Nov 14, 2012 6.091 6.136 5.950 5.969 14,588,044 -0.10(-1.65%)
Nov 13, 2012 6.121 6.225 6.061 6.069 15,000,372 -0.09(-1.45%)
Nov 12, 2012 6.173 6.210 6.139 6.158 7,452,519 +0.00(+0.00%)
Nov 09, 2012 6.113 6.247 6.099 6.158 14,669,700 +0.03(+0.48%)
Nov 08, 2012 6.165 6.269 6.128 6.128 14,543,105 -0.03(-0.48%)
Nov 07, 2012 6.277 6.314 6.125 6.158 25,884,984 -0.22(-3.49%)
Nov 06, 2012 6.284 6.418 6.277 6.381 16,455,449 +0.10(+1.54%)
Nov 05, 2012 6.188 6.292 6.117 6.284 20,643,502 +0.07(+1.08%)
Nov 02, 2012 6.359 6.366 6.203 6.217 19,059,090 -0.10(-1.53%)
Nov 01, 2012 6.255 6.321 6.217 6.314 9,916,234 +0.06(+0.95%)
Oct 31, 2012 6.255 6.321 6.203 6.255 10,832,529 +0.02(+0.36%)
Oct 26, 2012 6.321 6.232 6.232 6.232 17,204,490 -0.10(-1.64%)
Oct 25, 2012 6.299 6.347 6.225 6.336 14,268,302 +0.09(+1.43%)
Oct 24, 2012 6.314 6.355 6.240 6.247 11,234,538 -0.01(-0.24%)
Oct 23, 2012 6.307 6.366 6.255 6.262 27,028,524 -0.23(-3.55%)
Oct 19, 2012 6.507 6.537 6.440 6.492 18,255,046 -0.03(-0.46%)
Oct 18, 2012 6.574 6.663 6.485 6.522 55,536,980 +0.27(+4.40%)
Oct 17, 2012 6.158 6.277 6.136 6.247 28,319,466 +0.11(+1.82%)
Oct 16, 2012 6.217 6.240 6.076 6.136 26,196,740 -0.07(-1.08%)
Oct 15, 2012 6.247 6.255 6.143 6.203 23,615,560 +0.01(+0.24%)
Oct 12, 2012 6.373 6.373 6.128 6.188 31,545,234 -0.22(-3.48%)
Oct 11, 2012 6.448 6.463 6.396 6.411 17,722,044 +0.03(+0.47%)
Oct 10, 2012 6.418 6.448 6.329 6.381 15,065,258 -0.01(-0.23%)
Oct 09, 2012 6.507 6.515 6.396 6.396 15,464,081 -0.10(-1.60%)
Oct 08, 2012 6.529 6.574 6.448 6.500 17,628,436 -0.10(-1.46%)
Oct 05, 2012 6.671 6.693 6.574 6.596 13,027,266 -0.02(-0.28%)
Oct 04, 2012 6.522 6.619 6.515 6.615 18,006,022 +0.12(+1.77%)
Oct 03, 2012 6.485 6.537 6.448 6.500 27,597,330 +0.04(+0.69%)
Oct 02, 2012 6.515 6.537 6.425 6.455 16,445,502 -0.01(-0.23%)
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.