Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 6.613 6.613 6.455 6.474 402,849 -0.16(-2.36%)
Oct 26, 2012 6.687 6.630 6.630 6.630 224,599 -0.06(-0.85%)
Oct 25, 2012 6.607 6.723 6.535 6.687 352,621 +0.12(+1.86%)
Oct 24, 2012 6.580 6.651 6.502 6.565 290,304 +0.03(+0.41%)
Oct 23, 2012 6.449 6.550 6.368 6.538 499,588 +0.01(+0.14%)
Oct 19, 2012 6.735 6.785 6.508 6.529 745,349 -0.26(-3.86%)
Oct 18, 2012 6.842 6.842 6.690 6.791 834,178 -0.04(-0.61%)
Oct 17, 2012 6.919 6.973 6.773 6.833 524,516 -0.07(-0.95%)
Oct 16, 2012 6.788 6.916 6.723 6.899 560,371 +0.11(+1.67%)
Oct 15, 2012 6.756 6.806 6.697 6.785 455,199 +0.04(+0.62%)
Oct 12, 2012 6.869 7.000 6.738 6.744 819,222 -0.13(-1.91%)
Oct 11, 2012 6.770 6.898 6.770 6.875 622,675 +0.15(+2.30%)
Oct 10, 2012 6.696 6.773 6.636 6.720 425,145 +0.01(+0.18%)
Oct 09, 2012 6.976 7.018 6.657 6.708 869,346 -0.26(-3.68%)
Oct 08, 2012 7.080 7.128 6.958 6.964 302,253 -0.13(-1.89%)
Oct 05, 2012 7.176 7.253 7.038 7.098 758,630 -0.05(-0.71%)
Oct 04, 2012 7.080 7.196 7.047 7.149 584,587 +0.08(+1.10%)
Oct 03, 2012 7.095 7.193 7.062 7.071 434,569 +0.01(+0.13%)
Oct 02, 2012 7.027 7.110 6.985 7.062 488,375 +0.06(+0.81%)
Oct 01, 2012 7.095 7.110 6.884 7.006 1,112,854 -0.03(-0.38%)
Sep 28, 2012 7.128 7.170 7.015 7.033 589,553 -0.13(-1.83%)
Sep 27, 2012 7.101 7.223 7.000 7.164 494,566 +0.11(+1.52%)
Sep 26, 2012 7.125 7.140 6.970 7.056 492,679 -0.07(-1.00%)
Sep 25, 2012 7.244 7.283 7.110 7.128 589,959 -0.11(-1.48%)
Sep 24, 2012 7.101 7.268 7.092 7.235 749,854 +0.11(+1.50%)
Sep 21, 2012 7.339 7.339 7.116 7.128 1,349,365 -0.10(-1.32%)
Sep 20, 2012 7.190 7.286 7.000 7.223 440,390 -0.00(-0.04%)
Sep 19, 2012 7.304 7.354 7.211 7.226 411,323 -0.06(-0.86%)
Sep 18, 2012 7.262 7.372 7.215 7.289 603,381 -0.01(-0.08%)
Sep 17, 2012 7.333 7.339 7.202 7.295 648,778 -0.04(-0.53%)
Sep 14, 2012 7.292 7.417 7.244 7.333 991,378 +0.08(+1.07%)
Sep 13, 2012 7.062 7.292 6.851 7.256 1,036,869 -0.02(-0.25%)
Sep 12, 2012 7.336 7.342 7.223 7.274 351,681 -0.05(-0.73%)
Sep 11, 2012 7.235 7.327 7.212 7.327 291,778 +0.08(+1.11%)
Sep 10, 2012 7.295 7.369 7.208 7.247 620,704 -0.03(-0.45%)
Sep 07, 2012 7.342 7.372 7.268 7.280 477,172 -0.01(-0.20%)
Sep 06, 2012 7.232 7.405 7.211 7.295 1,047,377 +0.10(+1.41%)
Sep 05, 2012 7.167 7.223 7.070 7.193 1,591,742 +0.00(+0.00%)
Sep 04, 2012 7.134 7.211 6.955 7.193 799,414 +0.05(+0.67%)
Aug 31, 2012 7.149 7.205 7.086 7.146 559,740 +0.05(+0.76%)
Aug 30, 2012 7.116 7.155 7.019 7.092 396,645 -0.07(-0.92%)
Aug 29, 2012 7.077 7.208 7.030 7.158 433,857 +0.01(+0.21%)
Aug 27, 2012 7.176 7.208 7.107 7.143 522,898 -0.01(-0.08%)
Aug 24, 2012 7.104 7.193 7.030 7.149 511,987 +0.00(+0.00%)
Aug 23, 2012 7.223 7.232 7.047 7.149 407,096 -0.05(-0.74%)
Aug 22, 2012 7.125 7.220 7.095 7.202 846,745 +0.05(+0.71%)
Aug 21, 2012 7.181 7.274 7.080 7.152 996,807 +0.02(+0.25%)
Aug 20, 2012 7.223 7.237 7.071 7.134 604,868 -0.09(-1.24%)
Aug 17, 2012 7.104 7.223 7.076 7.223 701,198 +0.12(+1.70%)
Aug 16, 2012 7.152 7.232 7.095 7.103 1,052,930 -0.06(-0.81%)
Aug 15, 2012 6.964 7.178 6.818 7.161 941,872 +0.26(+3.75%)
Aug 14, 2012 6.946 7.059 6.854 6.901 1,199,095 -0.05(-0.73%)
Aug 13, 2012 6.907 6.976 6.788 6.952 978,678 +0.04(+0.56%)
Aug 10, 2012 6.940 7.056 6.783 6.913 786,689 -0.06(-0.85%)
Aug 09, 2012 6.833 6.988 6.747 6.973 627,560 +0.17(+2.53%)
Aug 08, 2012 7.059 7.059 6.260 6.800 2,218,307 -0.22(-3.09%)
Aug 07, 2012 6.839 7.178 6.806 7.017 2,241,094 +0.29(+4.38%)
Aug 06, 2012 6.610 6.747 6.548 6.723 989,904 +0.14(+2.08%)
Aug 03, 2012 6.509 6.643 6.435 6.586 715,386 +0.17(+2.64%)
Aug 02, 2012 6.405 6.429 6.242 6.417 592,703 -0.06(-0.87%)
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.