MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.551 6.561 6.338 6.338 429,954 -0.15(-2.38%)
Feb 28, 2012 6.329 6.599 6.329 6.493 560,049 +0.19(+3.07%)
Feb 27, 2012 6.474 6.493 6.300 6.300 767,725 -0.20(-3.13%)
Feb 24, 2012 6.532 6.561 6.445 6.503 349,236 -0.01(-0.15%)
Feb 23, 2012 6.425 6.570 6.358 6.512 632,024 +0.12(+1.82%)
Feb 22, 2012 6.435 6.522 6.367 6.396 477,255 -0.06(-0.90%)
Feb 21, 2012 6.290 6.541 6.290 6.454 682,201 +0.19(+3.09%)
Feb 17, 2012 6.232 6.280 6.188 6.261 962,163 +0.06(+0.94%)
Feb 16, 2012 6.154 6.203 6.009 6.203 1,564,534 +0.06(+0.94%)
Feb 15, 2012 6.338 6.338 6.106 6.145 738,195 -0.17(-2.76%)
Feb 14, 2012 6.329 6.406 6.232 6.319 308,452 +0.01(+0.15%)
Feb 13, 2012 6.280 6.329 6.213 6.309 313,565 +0.11(+1.71%)
Feb 10, 2012 6.174 6.251 6.126 6.203 888,082 -0.05(-0.77%)
Feb 09, 2012 6.464 6.483 6.242 6.251 908,675 -0.22(-3.43%)
Feb 08, 2012 6.541 6.541 6.386 6.473 291,228 -0.07(-1.03%)
Feb 07, 2012 6.435 6.580 6.348 6.541 252,104 +0.13(+1.96%)
Feb 06, 2012 6.618 6.618 6.386 6.415 684,362 -0.24(-3.63%)
Feb 03, 2012 6.763 6.763 6.657 6.657 800,217 -0.01(-0.14%)
Feb 02, 2012 6.531 6.754 6.502 6.667 642,213 +0.14(+2.07%)
Feb 01, 2012 6.512 6.638 6.358 6.531 1,439,600 +0.06(+0.90%)
Jan 31, 2012 6.358 6.493 6.300 6.473 523,780 +0.14(+2.13%)
Jan 30, 2012 6.367 6.396 6.251 6.338 395,870 -0.13(-1.94%)
Jan 27, 2012 6.232 6.464 6.232 6.464 475,175 +0.21(+3.40%)
Jan 26, 2012 6.242 6.551 6.213 6.251 725,398 +0.05(+0.78%)
Jan 25, 2012 5.816 6.232 5.816 6.203 749,242 +0.21(+3.55%)
Jan 24, 2012 5.836 6.000 5.807 5.990 277,047 +0.14(+2.31%)
Jan 23, 2012 5.932 5.970 5.816 5.855 157,897 -0.06(-0.98%)
Jan 20, 2012 5.874 5.942 5.845 5.913 177,605 +0.02(+0.33%)
Jan 19, 2012 6.010 6.039 5.884 5.894 221,732 -0.11(-1.77%)
Jan 18, 2012 5.749 6.029 5.710 6.000 491,643 +0.30(+5.25%)
Jan 17, 2012 5.749 5.787 5.681 5.700 266,373 +0.00(+0.00%)
Jan 13, 2012 5.681 5.739 5.652 5.700 215,869 -0.04(-0.67%)
Jan 12, 2012 5.585 5.739 5.469 5.739 324,695 +0.20(+3.66%)
Jan 11, 2012 5.449 5.575 5.411 5.536 766,910 +0.09(+1.60%)
Jan 10, 2012 5.517 5.517 5.420 5.449 545,065 +0.00(+0.00%)
Jan 09, 2012 5.478 5.487 5.411 5.449 217,248 +0.02(+0.36%)
Jan 06, 2012 5.430 5.498 5.401 5.430 723,967 -0.03(-0.53%)
Jan 05, 2012 5.362 5.469 5.295 5.459 341,240 +0.04(+0.71%)
Jan 04, 2012 5.440 5.498 5.420 5.420 469,790 +0.08(+1.45%)
Dec 30, 2011 5.353 5.372 5.343 5.343 482,333 -0.03(-0.54%)
Dec 29, 2011 5.478 5.507 5.353 5.372 536,500 -0.06(-1.07%)
Dec 28, 2011 5.488 5.556 5.420 5.430 429,255 -0.09(-1.58%)
Dec 27, 2011 5.527 5.556 5.517 5.517 376,998 -0.04(-0.70%)
Dec 23, 2011 5.575 5.575 5.527 5.556 293,721 +0.10(+1.77%)
Dec 21, 2011 5.430 5.488 5.414 5.459 600,701 +0.00(+0.00%)
Dec 20, 2011 5.391 5.469 5.362 5.459 818,871 +0.17(+3.29%)
Dec 19, 2011 5.401 5.507 5.275 5.285 404,889 -0.05(-0.91%)
Dec 16, 2011 5.459 5.507 5.275 5.333 915,837 -0.14(-2.47%)
Dec 15, 2011 5.343 5.498 5.285 5.469 561,248 +0.20(+3.85%)
Dec 14, 2011 5.217 5.304 5.169 5.266 293,936 -0.01(-0.18%)
Dec 13, 2011 5.498 5.507 5.227 5.275 504,736 -0.18(-3.36%)
Dec 12, 2011 5.382 5.507 5.362 5.459 503,978 +0.00(+0.00%)
Dec 09, 2011 5.285 5.483 5.266 5.459 548,615 +0.20(+3.86%)
Dec 08, 2011 5.362 5.420 5.246 5.256 397,516 -0.14(-2.68%)
Dec 07, 2011 5.391 5.459 5.295 5.401 461,340 -0.04(-0.71%)
Dec 06, 2011 5.488 5.527 5.420 5.440 279,508 -0.05(-0.88%)
Dec 05, 2011 5.536 5.604 5.459 5.488 770,783 +0.03(+0.53%)
Dec 02, 2011 5.449 5.546 5.420 5.459 285,761 +0.11(+1.99%)
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