MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.725 6.735 6.532 6.541 207,071 -0.12(-1.74%)
Mar 29, 2012 6.648 6.677 6.454 6.658 397,198 -0.03(-0.43%)
Mar 28, 2012 6.832 6.832 6.667 6.687 392,536 -0.15(-2.26%)
Mar 27, 2012 6.832 6.928 6.802 6.841 479,861 -0.01(-0.14%)
Mar 26, 2012 6.803 6.851 6.735 6.851 485,068 +0.15(+2.31%)
Mar 23, 2012 6.677 6.745 6.532 6.696 615,714 +0.02(+0.29%)
Mar 22, 2012 6.735 6.749 6.580 6.677 345,711 -0.09(-1.29%)
Mar 21, 2012 6.861 6.890 6.735 6.764 490,906 -0.07(-0.99%)
Mar 20, 2012 6.832 7.025 6.832 6.832 430,027 -0.19(-2.75%)
Mar 19, 2012 6.987 7.054 6.948 7.025 541,311 +0.04(+0.55%)
Mar 16, 2012 6.764 7.045 6.735 6.987 980,505 +0.23(+3.44%)
Mar 15, 2012 6.783 6.812 6.648 6.754 331,828 -0.01(-0.14%)
Mar 14, 2012 6.890 6.919 6.706 6.764 444,657 -0.13(-1.83%)
Mar 13, 2012 6.764 6.899 6.667 6.890 599,193 +0.20(+3.04%)
Mar 12, 2012 6.793 6.812 6.677 6.687 475,913 -0.09(-1.29%)
Mar 09, 2012 6.774 6.880 6.667 6.774 555,086 -0.01(-0.14%)
Mar 08, 2012 6.609 6.919 6.532 6.783 998,543 +0.22(+3.39%)
Mar 07, 2012 6.212 6.599 6.154 6.561 798,296 +0.37(+5.94%)
Mar 06, 2012 6.232 6.261 6.135 6.193 414,649 -0.08(-1.23%)
Mar 05, 2012 6.261 6.300 6.203 6.270 382,042 +0.05(+0.78%)
Mar 02, 2012 6.309 6.309 6.193 6.222 626,667 -0.07(-1.08%)
Mar 01, 2012 6.387 6.425 6.290 6.290 430,874 -0.05(-0.76%)
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%)
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