MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 6.710 6.880 6.710 6.850 496,947 +0.10(+1.48%)
May 30, 2013 6.690 6.805 6.670 6.750 280,953 +0.09(+1.35%)
May 29, 2013 6.770 6.820 6.650 6.660 535,446 -0.14(-2.06%)
May 28, 2013 6.830 6.980 6.768 6.800 783,628 +0.00(+0.00%)
May 24, 2013 6.330 6.815 6.295 6.800 1,248,759 +0.45(+7.09%)
May 23, 2013 6.350 6.370 6.240 6.350 386,664 -0.05(-0.78%)
May 22, 2013 6.580 6.639 6.390 6.400 882,271 -0.20(-3.03%)
May 21, 2013 6.730 6.760 6.560 6.600 453,931 -0.18(-2.65%)
May 20, 2013 6.660 6.780 6.650 6.780 1,079,569 +0.12(+1.80%)
May 17, 2013 6.600 6.670 6.590 6.660 766,042 +0.05(+0.76%)
May 16, 2013 6.610 6.640 6.600 6.610 254,950 -0.03(-0.45%)
May 15, 2013 6.610 6.650 6.600 6.640 309,264 +0.01(+0.15%)
May 13, 2013 6.650 6.650 6.550 6.630 125,433 -0.01(-0.15%)
May 10, 2013 6.650 6.680 6.590 6.640 356,401 +0.04(+0.61%)
May 09, 2013 6.630 6.630 6.560 6.600 328,088 -0.03(-0.45%)
May 08, 2013 6.710 6.740 6.600 6.630 342,028 -0.06(-0.90%)
May 07, 2013 6.660 6.705 6.580 6.690 384,170 +0.05(+0.75%)
May 06, 2013 6.750 6.770 6.625 6.640 458,720 -0.13(-1.92%)
May 03, 2013 6.690 6.820 6.620 6.770 518,380 +0.15(+2.27%)
May 02, 2013 6.530 6.630 6.450 6.620 537,153 +0.10(+1.53%)
May 01, 2013 6.710 6.750 6.510 6.520 658,521 -0.18(-2.69%)
Apr 30, 2013 6.660 6.700 6.620 6.700 277,628 +0.05(+0.75%)
Apr 29, 2013 6.740 6.780 6.635 6.650 578,975 -0.05(-0.75%)
Apr 26, 2013 6.630 6.710 6.370 6.700 903,131 +0.19(+2.92%)
Apr 25, 2013 6.480 6.620 6.480 6.510 659,265 +0.05(+0.77%)
Apr 24, 2013 6.390 6.460 6.320 6.460 218,461 +0.09(+1.41%)
Apr 23, 2013 6.380 6.400 6.310 6.370 311,668 +0.03(+0.47%)
Apr 22, 2013 6.380 6.390 6.230 6.340 296,652 -0.01(-0.16%)
Apr 19, 2013 6.230 6.365 6.220 6.350 458,212 +0.11(+1.76%)
Apr 18, 2013 6.310 6.330 6.160 6.240 650,627 -0.05(-0.79%)
Apr 17, 2013 6.250 6.335 6.150 6.290 808,755 +0.03(+0.48%)
Apr 16, 2013 6.350 6.370 6.150 6.260 878,168 -0.08(-1.26%)
Apr 15, 2013 6.540 6.570 6.310 6.340 1,145,616 -0.24(-3.65%)
Apr 12, 2013 6.700 6.710 6.450 6.580 2,458,841 -0.42(-6.00%)
Apr 11, 2013 7.020 7.100 6.910 7.000 823,266 -0.03(-0.43%)
Apr 10, 2013 6.820 7.040 6.810 7.030 448,655 +0.20(+2.93%)
Apr 09, 2013 6.910 6.930 6.810 6.830 537,660 -0.09(-1.30%)
Apr 08, 2013 6.930 6.930 6.850 6.920 330,261 +0.02(+0.29%)
Apr 05, 2013 6.910 6.940 6.850 6.900 586,531 -0.05(-0.72%)
Apr 04, 2013 6.820 6.950 6.790 6.950 473,267 +0.15(+2.21%)
Apr 03, 2013 6.740 6.950 6.710 6.800 545,272 +0.09(+1.34%)
Apr 02, 2013 6.700 6.770 6.660 6.710 585,177 +0.00(+0.00%)
Apr 01, 2013 6.630 6.730 6.630 6.710 721,922 +0.09(+1.36%)
Mar 28, 2013 6.610 6.670 6.450 6.620 685,789 +0.04(+0.61%)
Mar 27, 2013 6.570 6.680 6.560 6.580 348,266 -0.02(-0.30%)
Mar 26, 2013 6.710 6.710 6.540 6.600 338,246 -0.07(-1.05%)
Mar 25, 2013 6.690 6.745 6.630 6.670 617,658 +0.01(+0.15%)
Mar 22, 2013 6.670 6.700 6.640 6.660 165,665 -0.01(-0.15%)
Mar 21, 2013 6.650 6.710 6.640 6.670 269,595 -0.01(-0.15%)
Mar 20, 2013 6.660 6.730 6.640 6.680 241,771 +0.02(+0.30%)
Mar 19, 2013 6.700 6.780 6.610 6.660 238,136 -0.05(-0.75%)
Mar 18, 2013 6.750 6.780 6.640 6.710 387,984 -0.09(-1.32%)
Mar 15, 2013 6.740 6.880 6.690 6.800 645,710 +0.07(+1.04%)
Mar 14, 2013 6.620 6.750 6.600 6.730 423,878 +0.14(+2.12%)
Mar 13, 2013 6.510 6.615 6.440 6.590 664,791 +0.07(+1.07%)
Mar 12, 2013 6.560 6.620 6.460 6.520 560,843 -0.07(-1.06%)
Mar 11, 2013 6.560 6.595 6.530 6.590 487,879 +0.01(+0.15%)
Mar 08, 2013 6.580 6.650 6.550 6.580 348,921 +0.02(+0.30%)
Mar 07, 2013 6.580 6.620 6.520 6.560 483,397 -0.04(-0.61%)
Mar 06, 2013 6.640 6.697 6.570 6.600 404,567 -0.04(-0.60%)
Mar 05, 2013 6.530 6.665 6.510 6.640 672,937 +0.12(+1.84%)
Mar 04, 2013 6.640 6.688 6.455 6.520 876,761 -0.12(-1.81%)
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.
TOP
Email a Story