Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 6.919 7.008 6.875 6.942 16,120,262 +0.01(+0.11%)
Feb 27, 2013 6.831 6.942 6.823 6.934 17,068,228 +0.10(+1.52%)
Feb 26, 2013 6.883 6.897 6.757 6.831 27,555,754 +0.00(+0.00%)
Feb 25, 2013 7.060 7.097 6.816 6.831 27,314,104 -0.20(-2.84%)
Feb 22, 2013 6.949 7.038 6.942 7.030 11,619,645 +0.13(+1.82%)
Feb 21, 2013 6.912 6.956 6.846 6.905 21,529,758 -0.01(-0.11%)
Feb 20, 2013 7.053 7.067 6.905 6.912 15,460,272 -0.17(-2.40%)
Feb 19, 2013 7.023 7.126 7.001 7.082 15,570,286 +0.07(+1.05%)
Feb 15, 2013 7.045 7.064 6.942 7.008 12,968,487 +0.00(+0.00%)
Feb 14, 2013 6.986 7.045 6.979 7.008 12,478,378 +0.02(+0.32%)
Feb 13, 2013 7.060 7.060 6.986 6.986 15,447,985 -0.06(-0.84%)
Feb 12, 2013 7.038 7.060 6.986 7.045 12,038,931 +0.04(+0.53%)
Feb 11, 2013 7.030 7.067 6.993 7.008 14,551,692 -0.07(-0.94%)
Feb 08, 2013 7.023 7.097 7.008 7.075 10,273,046 +0.05(+0.74%)
Feb 07, 2013 7.045 7.067 6.979 7.023 10,656,035 -0.02(-0.31%)
Feb 06, 2013 6.949 7.056 6.931 7.045 13,313,983 +0.12(+1.71%)
Feb 04, 2013 6.934 6.971 6.886 6.927 11,973,986 -0.07(-1.06%)
Feb 01, 2013 7.001 7.075 6.934 7.001 19,359,886 +0.05(+0.74%)
Jan 31, 2013 6.853 6.956 6.838 6.949 22,327,122 +0.01(+0.21%)
Jan 30, 2013 6.853 6.971 6.826 6.934 18,594,978 +0.09(+1.30%)
Jan 29, 2013 6.772 6.860 6.772 6.846 15,581,407 +0.04(+0.65%)
Jan 28, 2013 6.853 6.853 6.772 6.801 11,336,395 -0.07(-0.97%)
Jan 25, 2013 6.846 6.875 6.757 6.868 21,906,806 +0.04(+0.54%)
Jan 24, 2013 6.683 6.897 6.646 6.831 62,139,280 -0.04(-0.65%)
Jan 23, 2013 6.979 7.023 6.809 6.875 33,769,544 -0.04(-0.64%)
Jan 22, 2013 6.860 6.927 6.823 6.919 21,493,958 +0.06(+0.86%)
Jan 18, 2013 6.942 6.949 6.823 6.860 27,387,806 -0.04(-0.64%)
Jan 17, 2013 6.764 6.919 6.749 6.905 38,353,956 +0.14(+2.08%)
Jan 16, 2013 6.639 6.764 6.616 6.764 24,219,460 +0.13(+2.01%)
Jan 15, 2013 6.542 6.646 6.520 6.631 16,455,025 +0.07(+1.13%)
Jan 14, 2013 6.609 6.616 6.520 6.557 16,653,370 +0.02(+0.34%)
Jan 11, 2013 6.594 6.605 6.491 6.535 18,514,472 -0.07(-1.12%)
Jan 10, 2013 6.609 6.639 6.557 6.609 26,622,942 +0.03(+0.45%)
Jan 09, 2013 6.676 6.727 6.542 6.579 31,360,436 -0.04(-0.67%)
Jan 08, 2013 6.653 6.653 6.579 6.624 49,305,584 -0.01(-0.11%)
Jan 07, 2013 6.587 6.646 6.550 6.631 27,317,246 +0.01(+0.22%)
Jan 04, 2013 6.424 6.631 6.380 6.616 28,675,346 +0.08(+1.24%)
Jan 03, 2013 6.469 6.550 6.446 6.535 19,013,990 +0.04(+0.68%)
Jan 02, 2013 6.361 6.498 6.335 6.491 17,219,888 +0.26(+4.21%)
Dec 31, 2012 6.128 6.236 6.128 6.228 7,128,427 +0.06(+0.90%)
Dec 28, 2012 6.165 6.232 6.151 6.173 7,201,287 -0.05(-0.83%)
Dec 27, 2012 6.262 6.291 6.114 6.225 10,702,808 -0.02(-0.36%)
Dec 26, 2012 6.247 6.298 6.217 6.247 7,067,892 +0.01(+0.12%)
Dec 24, 2012 6.269 6.269 6.202 6.239 2,777,615 +0.00(+0.00%)
Dec 21, 2012 6.239 6.284 6.188 6.239 16,932,272 -0.09(-1.40%)
Dec 20, 2012 6.247 6.328 6.247 6.328 11,410,170 +0.08(+1.30%)
Dec 19, 2012 6.328 6.332 6.247 6.247 11,853,783 -0.06(-0.94%)
Dec 18, 2012 6.276 6.321 6.217 6.306 22,071,104 +0.10(+1.67%)
Dec 17, 2012 6.047 6.210 6.032 6.202 14,521,155 +0.18(+3.07%)
Dec 14, 2012 6.025 6.043 5.995 6.018 8,892,027 +0.00(+0.00%)
Dec 13, 2012 6.069 6.084 5.988 6.018 17,554,852 -0.04(-0.73%)
Dec 12, 2012 6.106 6.195 6.025 6.062 29,941,956 -0.02(-0.36%)
Dec 11, 2012 6.055 6.106 6.043 6.084 14,126,020 +0.06(+0.98%)
Dec 10, 2012 5.958 6.055 5.936 6.025 18,879,136 +0.03(+0.56%)
Dec 07, 2012 5.877 6.003 5.862 5.992 17,714,072 +0.13(+2.21%)
Dec 06, 2012 5.840 5.881 5.811 5.862 23,094,088 +0.01(+0.13%)
Dec 05, 2012 5.870 5.899 5.781 5.855 19,340,996 +0.02(+0.32%)
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.