Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 6.790 6.980 6.720 6.959 3,596,405 +0.18(+2.64%)
Mar 27, 2013 6.660 6.839 6.654 6.780 4,388,461 +0.09(+1.35%)
Mar 26, 2013 6.710 6.724 6.630 6.690 2,762,882 +0.03(+0.45%)
Mar 25, 2013 6.770 6.790 6.600 6.660 3,145,622 -0.08(-1.19%)
Mar 22, 2013 6.680 6.750 6.630 6.740 3,882,306 +0.12(+1.81%)
Mar 21, 2013 6.700 6.735 6.590 6.620 3,650,869 -0.17(-2.50%)
Mar 20, 2013 6.890 6.900 6.680 6.790 5,560,399 -0.05(-0.73%)
Mar 19, 2013 6.820 6.890 6.640 6.840 3,696,540 +0.03(+0.44%)
Mar 18, 2013 6.780 6.910 6.710 6.810 2,875,563 -0.09(-1.32%)
Mar 15, 2013 7.000 7.080 6.785 6.901 5,924,099 -0.10(-1.41%)
Mar 14, 2013 6.980 7.080 6.910 7.000 6,857,166 +0.04(+0.57%)
Mar 13, 2013 6.930 7.100 6.750 6.960 5,718,867 +0.12(+1.75%)
Mar 12, 2013 6.780 6.895 6.750 6.840 4,607,522 +0.04(+0.59%)
Mar 11, 2013 6.480 6.840 6.460 6.800 8,019,225 +0.34(+5.26%)
Mar 08, 2013 6.520 6.580 6.400 6.460 2,988,415 +0.03(+0.47%)
Mar 07, 2013 6.450 6.530 6.400 6.430 2,706,235 +0.00(+0.00%)
Mar 06, 2013 6.470 6.577 6.400 6.430 2,864,253 -0.06(-0.92%)
Mar 05, 2013 6.370 6.500 6.370 6.490 4,610,351 +0.19(+3.02%)
Mar 04, 2013 6.500 6.510 6.260 6.300 8,667,405 -0.22(-3.37%)
Mar 01, 2013 6.720 6.730 6.500 6.520 8,634,028 -0.29(-4.26%)
Feb 28, 2013 6.700 6.960 6.680 6.810 7,695,571 +0.22(+3.34%)
Feb 27, 2013 6.460 6.650 6.455 6.590 4,271,578 +0.12(+1.85%)
Feb 26, 2013 6.470 6.580 6.340 6.470 6,738,231 -0.07(-1.07%)
Feb 25, 2013 6.810 6.880 6.530 6.540 4,547,634 -0.23(-3.40%)
Feb 22, 2013 6.730 6.930 6.700 6.770 5,924,190 +0.10(+1.50%)
Feb 21, 2013 6.900 6.900 6.500 6.670 8,497,011 -0.31(-4.44%)
Feb 20, 2013 7.270 7.320 6.945 6.980 6,470,746 -0.30(-4.12%)
Feb 19, 2013 7.250 7.390 7.220 7.280 9,014,062 +0.11(+1.46%)
Feb 15, 2013 7.350 7.460 6.990 7.175 11,480,103 +0.04(+0.49%)
Feb 14, 2013 6.580 7.150 6.570 7.140 8,643,149 +0.54(+8.18%)
Feb 13, 2013 6.660 6.680 6.480 6.600 3,731,332 -0.02(-0.30%)
Feb 12, 2013 6.530 6.645 6.490 6.620 3,992,524 +0.06(+0.91%)
Feb 11, 2013 6.520 6.570 6.400 6.560 5,014,140 +0.01(+0.15%)
Feb 08, 2013 6.150 6.560 6.130 6.550 7,558,036 +0.42(+6.85%)
Feb 07, 2013 6.750 6.800 6.070 6.130 19,268,564 -1.01(-14.15%)
Feb 06, 2013 7.010 7.155 7.010 7.140 5,297,774 +0.15(+2.15%)
Feb 04, 2013 7.090 7.340 6.990 6.990 7,741,551 -0.10(-1.48%)
Feb 01, 2013 6.860 7.150 6.800 7.095 7,104,088 +0.39(+5.90%)
Jan 31, 2013 6.700 6.765 6.630 6.700 5,240,604 -0.03(-0.45%)
Jan 30, 2013 6.750 6.830 6.685 6.730 4,311,962 -0.02(-0.30%)
Jan 29, 2013 6.830 6.900 6.720 6.750 3,695,825 -0.10(-1.46%)
Jan 28, 2013 6.850 6.940 6.835 6.850 3,276,979 +0.00(+0.00%)
Jan 25, 2013 6.800 6.990 6.790 6.850 6,168,113 +0.09(+1.33%)
Jan 24, 2013 6.580 6.780 6.560 6.760 4,282,234 +0.10(+1.50%)
Jan 23, 2013 6.760 6.800 6.610 6.660 5,337,815 -0.05(-0.82%)
Jan 22, 2013 6.730 6.760 6.680 6.715 4,162,265 +0.00(+0.07%)
Jan 18, 2013 6.850 6.850 6.625 6.710 9,137,761 -0.13(-1.90%)
Jan 17, 2013 6.900 6.980 6.720 6.840 5,497,768 -0.05(-0.73%)
Jan 16, 2013 6.770 6.940 6.690 6.890 5,610,107 +0.19(+2.84%)
Jan 15, 2013 6.880 6.880 6.520 6.700 9,477,269 -0.27(-3.87%)
Jan 14, 2013 7.000 7.120 6.830 6.970 4,417,308 -0.11(-1.55%)
Jan 12, 2013 7.040 7.150 6.990 7.080 5,017,758 +0.00(+0.00%)
Jan 11, 2013 7.040 7.150 6.990 7.080 5,289,548 +0.01(+0.14%)
Jan 10, 2013 7.000 7.090 6.900 7.070 6,440,079 +0.18(+2.61%)
Jan 09, 2013 6.750 6.910 6.700 6.890 6,795,542 +0.20(+2.99%)
Jan 08, 2013 6.870 6.900 6.640 6.690 6,945,964 -0.19(-2.76%)
Jan 07, 2013 6.840 7.050 6.820 6.880 9,536,936 +0.02(+0.29%)
Jan 04, 2013 7.040 7.070 6.840 6.860 11,279,130 -0.15(-2.14%)
Jan 03, 2013 6.980 7.130 6.900 7.010 13,342,654 +0.05(+0.72%)
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.