Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 6.173 6.206 6.121 6.173 11,947,816 -0.02(-0.36%)
Aug 31, 2012 6.202 6.209 6.136 6.195 14,722,801 +0.02(+0.36%)
Aug 30, 2012 6.106 6.195 6.084 6.173 11,677,115 +0.03(+0.48%)
Aug 29, 2012 6.106 6.165 6.099 6.143 8,433,940 +0.04(+0.60%)
Aug 27, 2012 6.173 6.173 6.084 6.106 12,299,663 -0.03(-0.48%)
Aug 24, 2012 6.084 6.158 6.055 6.136 8,782,861 +0.04(+0.72%)
Aug 23, 2012 6.084 6.136 6.062 6.092 15,800,388 +0.00(+0.00%)
Aug 22, 2012 6.077 6.150 6.062 6.092 12,090,830 +0.01(+0.12%)
Aug 21, 2012 6.106 6.172 6.077 6.084 12,340,636 -0.01(-0.24%)
Aug 20, 2012 6.077 6.128 6.062 6.099 25,291,810 -0.01(-0.12%)
Aug 17, 2012 6.121 6.136 6.092 6.106 19,177,246 +0.02(+0.36%)
Aug 16, 2012 6.011 6.114 6.011 6.084 20,479,212 +0.07(+1.22%)
Aug 15, 2012 6.011 6.048 5.960 6.011 10,972,912 +0.01(+0.12%)
Aug 14, 2012 6.099 6.121 5.982 6.004 12,483,065 -0.02(-0.36%)
Aug 13, 2012 6.070 6.092 6.011 6.026 8,349,824 -0.07(-1.08%)
Aug 10, 2012 6.033 6.092 6.026 6.092 10,054,949 +0.01(+0.12%)
Aug 09, 2012 6.055 6.099 6.041 6.084 12,286,452 -0.01(-0.12%)
Aug 08, 2012 5.989 6.106 5.982 6.092 11,776,139 +0.07(+1.09%)
Aug 07, 2012 6.033 6.084 6.011 6.026 10,917,752 +0.01(+0.24%)
Aug 06, 2012 6.026 6.062 6.004 6.011 16,008,784 -0.01(-0.12%)
Aug 03, 2012 5.880 6.033 5.865 6.019 20,516,864 +0.23(+3.91%)
Aug 02, 2012 5.800 5.843 5.712 5.792 20,733,958 -0.03(-0.50%)
Aug 01, 2012 5.865 5.909 5.814 5.821 13,040,121 -0.01(-0.13%)
Jul 31, 2012 5.909 5.916 5.821 5.829 10,224,169 -0.06(-0.99%)
Jul 30, 2012 5.953 5.975 5.880 5.887 8,504,857 -0.08(-1.41%)
Jul 27, 2012 5.946 6.008 5.880 5.971 15,336,053 +0.08(+1.43%)
Jul 26, 2012 5.873 5.905 5.792 5.887 17,379,182 +0.12(+2.15%)
Jul 25, 2012 5.770 5.814 5.734 5.763 14,919,760 +0.03(+0.51%)
Jul 24, 2012 5.675 5.741 5.632 5.734 27,573,084 +0.06(+1.03%)
Jul 23, 2012 5.646 5.719 5.632 5.675 18,098,834 -0.08(-1.46%)
Jul 20, 2012 5.778 5.865 5.727 5.759 24,150,514 -0.02(-0.32%)
Jul 19, 2012 5.770 5.895 5.697 5.778 37,289,060 +0.06(+1.02%)
Jul 18, 2012 5.778 5.807 5.675 5.719 13,891,235 -0.09(-1.63%)
Jul 17, 2012 5.807 5.829 5.734 5.814 17,507,356 +0.08(+1.40%)
Jul 16, 2012 5.719 5.814 5.694 5.734 13,425,587 +0.00(+0.00%)
Jul 13, 2012 5.559 5.748 5.544 5.734 18,508,464 +0.20(+3.56%)
Jul 12, 2012 5.544 5.573 5.447 5.537 26,491,330 -0.05(-0.92%)
Jul 11, 2012 5.500 5.610 5.467 5.588 14,376,381 +0.07(+1.19%)
Jul 10, 2012 5.624 5.661 5.478 5.522 11,644,518 -0.06(-1.05%)
Jul 09, 2012 5.599 5.628 5.555 5.580 8,856,067 -0.04(-0.78%)
Jul 06, 2012 5.559 5.661 5.515 5.624 10,689,038 +0.01(+0.13%)
Jul 05, 2012 5.661 5.697 5.588 5.617 11,106,218 -0.08(-1.41%)
Jul 03, 2012 5.639 5.727 5.624 5.697 6,507,114 +0.06(+1.04%)
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.