Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.380 6.500 6.340 6.410 675,192 +0.07(+1.10%)
Apr 29, 2013 6.310 6.360 6.280 6.340 92,072 +0.07(+1.12%)
Apr 26, 2013 6.300 6.300 6.240 6.270 121,349 -0.03(-0.48%)
Apr 25, 2013 6.210 6.380 6.170 6.300 227,355 +0.09(+1.45%)
Apr 24, 2013 6.230 6.280 6.180 6.210 277,854 +0.00(+0.00%)
Apr 23, 2013 6.190 6.270 6.090 6.210 342,036 +0.08(+1.31%)
Apr 22, 2013 6.180 6.210 6.010 6.130 350,032 +0.00(+0.00%)
Apr 19, 2013 6.100 6.190 6.070 6.130 503,522 +0.04(+0.66%)
Apr 18, 2013 5.960 6.100 5.920 6.090 440,499 +0.15(+2.53%)
Apr 17, 2013 6.110 6.130 5.870 5.940 225,263 -0.21(-3.41%)
Apr 16, 2013 6.020 6.180 6.010 6.150 196,209 +0.17(+2.84%)
Apr 15, 2013 6.220 6.250 5.970 5.980 259,316 -0.26(-4.17%)
Apr 12, 2013 6.350 6.400 6.230 6.240 329,118 -0.14(-2.19%)
Apr 11, 2013 6.320 6.400 6.310 6.380 211,313 +0.07(+1.11%)
Apr 10, 2013 6.360 6.410 6.280 6.310 325,776 -0.02(-0.32%)
Apr 09, 2013 6.350 6.440 6.300 6.330 234,912 +0.00(+0.00%)
Apr 08, 2013 6.430 6.437 6.310 6.330 269,929 -0.07(-1.09%)
Apr 05, 2013 6.100 6.450 6.100 6.400 564,562 +0.22(+3.56%)
Apr 04, 2013 6.130 6.190 6.090 6.180 127,461 +0.10(+1.64%)
Apr 03, 2013 6.170 6.190 6.080 6.080 603,444 -0.06(-0.98%)
Apr 02, 2013 6.150 6.230 6.130 6.140 447,362 +0.04(+0.66%)
Apr 01, 2013 6.130 6.260 6.070 6.100 263,651 -0.01(-0.16%)
Mar 28, 2013 6.150 6.150 6.050 6.110 559,683 -0.01(-0.16%)
Mar 27, 2013 5.890 6.185 5.890 6.120 703,514 +0.23(+3.90%)
Mar 26, 2013 5.840 5.940 5.830 5.890 331,560 +0.09(+1.55%)
Mar 25, 2013 5.900 5.940 5.770 5.800 546,038 +0.02(+0.35%)
Mar 22, 2013 5.790 5.830 5.780 5.780 444,809 -0.01(-0.17%)
Mar 21, 2013 5.660 5.840 5.650 5.790 283,930 +0.09(+1.58%)
Mar 20, 2013 5.630 5.710 5.630 5.700 127,661 +0.06(+1.06%)
Mar 19, 2013 5.710 5.720 5.600 5.640 117,519 -0.06(-1.05%)
Mar 18, 2013 5.690 5.720 5.665 5.700 95,383 -0.04(-0.70%)
Mar 15, 2013 5.740 5.770 5.700 5.740 332,739 +0.02(+0.35%)
Mar 14, 2013 5.680 5.770 5.670 5.720 216,325 +0.03(+0.53%)
Mar 13, 2013 5.660 5.690 5.590 5.690 175,341 +0.05(+0.89%)
Mar 12, 2013 5.740 5.760 5.640 5.640 145,795 -0.10(-1.74%)
Mar 11, 2013 5.740 5.760 5.700 5.740 169,830 +0.00(+0.00%)
Mar 08, 2013 5.700 5.790 5.660 5.740 422,177 +0.10(+1.77%)
Mar 07, 2013 5.720 5.730 5.590 5.640 144,208 -0.08(-1.40%)
Mar 06, 2013 5.710 5.740 5.610 5.720 227,392 +0.04(+0.70%)
Mar 05, 2013 5.640 5.710 5.640 5.680 169,296 +0.04(+0.71%)
Mar 04, 2013 5.660 5.690 5.630 5.640 177,673 -0.03(-0.53%)
Mar 01, 2013 5.740 5.750 5.620 5.670 249,611 -0.07(-1.22%)
Feb 28, 2013 5.570 5.750 5.565 5.740 466,323 +0.20(+3.61%)
Feb 27, 2013 5.540 5.620 5.490 5.540 312,718 -0.01(-0.18%)
Feb 26, 2013 5.490 5.560 5.430 5.550 1,157,646 +0.07(+1.28%)
Feb 25, 2013 5.530 5.530 5.440 5.480 356,529 -0.01(-0.18%)
Feb 22, 2013 5.460 5.540 5.450 5.490 181,018 +0.07(+1.29%)
Feb 21, 2013 5.450 5.480 5.380 5.420 274,020 -0.04(-0.73%)
Feb 20, 2013 5.480 5.580 5.460 5.460 1,519,659 -0.03(-0.55%)
Feb 19, 2013 5.410 5.500 5.401 5.490 192,077 +0.08(+1.48%)
Feb 15, 2013 5.500 5.520 5.410 5.410 200,202 -0.06(-1.10%)
Feb 14, 2013 5.460 5.510 5.460 5.470 1,801,570 +0.01(+0.18%)
Feb 13, 2013 5.510 5.525 5.440 5.460 1,338,532 -0.03(-0.55%)
Feb 12, 2013 5.460 5.510 5.440 5.490 374,377 +0.02(+0.37%)
Feb 11, 2013 5.350 5.550 5.320 5.470 1,030,646 +0.12(+2.24%)
Feb 08, 2013 5.260 5.410 5.200 5.350 2,024,144 +0.11(+2.10%)
Feb 07, 2013 5.430 5.430 5.240 5.240 267,901 -0.19(-3.50%)
Feb 06, 2013 5.480 5.560 5.400 5.430 115,523 -0.17(-3.04%)
Feb 04, 2013 5.540 5.600 5.540 5.600 136,074 +0.05(+0.90%)
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.