MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.210 6.280 6.140 6.140 417,714 -0.10(-1.60%)
Sep 27, 2012 6.110 6.260 6.110 6.240 330,326 +0.14(+2.30%)
Sep 26, 2012 6.180 6.230 6.080 6.100 417,304 -0.08(-1.29%)
Sep 25, 2012 6.370 6.450 6.165 6.180 453,894 -0.07(-1.12%)
Sep 24, 2012 6.180 6.300 6.150 6.250 534,090 +0.03(+0.48%)
Sep 21, 2012 6.230 6.270 6.190 6.220 485,743 +0.05(+0.81%)
Sep 20, 2012 6.200 6.280 6.140 6.170 405,503 -0.09(-1.44%)
Sep 19, 2012 6.230 6.280 6.170 6.260 257,017 +0.05(+0.81%)
Sep 18, 2012 6.220 6.250 6.150 6.210 363,901 -0.02(-0.32%)
Sep 17, 2012 6.220 6.270 6.209 6.230 696,660 -0.01(-0.16%)
Sep 14, 2012 6.000 6.250 6.000 6.240 1,301,702 +0.26(+4.35%)
Sep 13, 2012 5.960 6.030 5.950 5.980 782,576 +0.00(+0.00%)
Sep 12, 2012 5.970 6.010 5.890 5.980 649,455 +0.01(+0.17%)
Sep 11, 2012 5.870 6.010 5.830 5.970 215,189 +0.11(+1.88%)
Sep 10, 2012 5.830 5.900 5.815 5.860 318,282 +0.01(+0.17%)
Sep 07, 2012 5.850 5.915 5.805 5.850 438,686 +0.04(+0.69%)
Sep 06, 2012 5.800 5.850 5.790 5.810 745,561 +0.05(+0.87%)
Sep 05, 2012 5.800 5.820 5.740 5.760 418,853 -0.01(-0.17%)
Sep 04, 2012 5.740 5.860 5.670 5.770 1,619,517 +0.02(+0.35%)
Aug 31, 2012 5.860 5.890 5.730 5.750 1,012,744 +0.01(+0.17%)
Aug 30, 2012 5.740 5.790 5.730 5.740 200,150 -0.02(-0.35%)
Aug 29, 2012 5.820 5.830 5.760 5.760 338,402 -0.01(-0.17%)
Aug 27, 2012 5.850 5.890 5.760 5.770 642,977 -0.03(-0.52%)
Aug 24, 2012 6.140 6.210 5.725 5.800 1,564,794 -0.41(-6.60%)
Aug 23, 2012 6.280 6.290 6.210 6.210 114,285 -0.10(-1.58%)
Aug 22, 2012 6.200 6.330 6.170 6.310 176,889 +0.08(+1.28%)
Aug 21, 2012 6.150 6.390 6.110 6.230 450,991 +0.09(+1.47%)
Aug 20, 2012 6.140 6.155 6.020 6.140 217,508 -0.01(-0.16%)
Aug 17, 2012 6.020 6.150 6.000 6.150 322,461 +0.12(+1.99%)
Aug 16, 2012 6.120 6.150 6.000 6.030 254,742 -0.11(-1.79%)
Aug 15, 2012 6.000 6.170 5.950 6.140 358,555 +0.12(+1.99%)
Aug 14, 2012 5.900 6.040 5.881 6.020 561,712 +0.16(+2.73%)
Aug 13, 2012 5.730 5.870 5.700 5.860 334,149 +0.13(+2.27%)
Aug 10, 2012 5.520 5.750 5.490 5.730 687,892 +0.18(+3.24%)
Aug 09, 2012 5.620 5.620 5.510 5.550 249,308 -0.05(-0.89%)
Aug 08, 2012 5.530 5.690 5.530 5.600 259,935 +0.07(+1.27%)
Aug 07, 2012 5.490 5.600 5.490 5.530 406,221 +0.07(+1.28%)
Aug 06, 2012 5.400 5.510 5.350 5.460 328,348 +0.07(+1.30%)
Aug 03, 2012 5.360 5.460 5.360 5.390 310,612 +0.08(+1.51%)
Aug 02, 2012 5.340 5.480 5.310 5.310 286,646 -0.06(-1.12%)
Aug 01, 2012 5.520 5.370 5.370 5.370 536,299 -0.12(-2.19%)
Jul 31, 2012 5.440 5.600 5.440 5.490 348,890 +0.05(+0.92%)
Jul 30, 2012 5.540 5.560 5.410 5.440 682,140 -0.11(-1.98%)
Jul 27, 2012 5.630 5.870 5.300 5.550 549,377 +0.02(+0.36%)
Jul 26, 2012 5.540 5.580 5.460 5.530 275,791 +0.08(+1.47%)
Jul 25, 2012 5.520 5.570 5.420 5.450 190,810 -0.05(-0.91%)
Jul 24, 2012 5.570 5.600 5.480 5.500 248,443 -0.04(-0.72%)
Jul 23, 2012 5.460 5.580 5.420 5.540 279,904 -0.03(-0.54%)
Jul 20, 2012 5.550 5.600 5.510 5.570 217,414 -0.05(-0.89%)
Jul 19, 2012 5.600 5.640 5.540 5.620 204,314 +0.05(+0.90%)
Jul 18, 2012 5.390 5.580 5.360 5.570 516,561 +0.18(+3.34%)
Jul 17, 2012 5.420 5.480 5.300 5.390 550,723 +0.00(+0.00%)
Jul 16, 2012 5.370 5.430 5.200 5.390 1,743,842 -0.01(-0.19%)
Jul 13, 2012 5.490 5.520 5.370 5.400 430,829 -0.06(-1.10%)
Jul 12, 2012 5.410 5.540 5.340 5.460 912,065 -0.20(-3.53%)
Jul 11, 2012 6.220 6.225 5.550 5.660 1,238,804 -0.54(-8.71%)
Jul 10, 2012 6.410 6.420 6.150 6.200 273,857 -0.16(-2.52%)
Jul 09, 2012 6.210 6.380 6.150 6.360 350,418 +0.13(+2.09%)
Jul 06, 2012 6.160 6.260 6.141 6.230 287,671 +0.00(+0.00%)
Jul 05, 2012 6.180 6.260 6.110 6.230 370,863 +0.02(+0.32%)
Jul 03, 2012 6.130 6.250 6.070 6.210 349,042 +0.08(+1.31%)
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