Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.530 6.580 6.400 6.470 0 +0.00(+0.00%)
Apr 29, 2013 6.730 6.760 6.440 6.470 7,125,158 -0.19(-2.85%)
Apr 26, 2013 6.440 6.720 6.330 6.660 7,070,953 +0.33(+5.21%)
Apr 25, 2013 6.430 6.490 6.310 6.330 3,204,729 -0.06(-0.94%)
Apr 24, 2013 6.350 6.485 6.310 6.390 0 +0.02(+0.31%)
Apr 23, 2013 6.230 6.450 6.170 6.370 3,805,145 +0.19(+3.07%)
Apr 22, 2013 6.110 6.240 5.905 6.180 3,103,877 +0.11(+1.81%)
Apr 19, 2013 6.160 6.190 5.890 6.070 4,200,306 -0.04(-0.65%)
Apr 18, 2013 6.440 6.510 6.100 6.110 5,356,005 -0.25(-3.93%)
Apr 17, 2013 6.640 6.710 6.310 6.360 5,072,849 -0.44(-6.47%)
Apr 16, 2013 6.660 6.820 6.620 6.800 3,261,342 +0.22(+3.34%)
Apr 15, 2013 6.640 6.750 6.540 6.580 3,879,792 -0.14(-2.08%)
Apr 12, 2013 6.770 6.790 6.530 6.720 3,950,188 -0.05(-0.74%)
Apr 11, 2013 6.790 6.930 6.660 6.770 3,164,118 -0.05(-0.73%)
Apr 10, 2013 6.630 6.840 6.540 6.820 3,683,808 +0.25(+3.81%)
Apr 09, 2013 6.430 6.630 6.330 6.570 5,221,947 +0.21(+3.30%)
Apr 08, 2013 6.400 6.494 6.275 6.360 4,764,246 -0.04(-0.63%)
Apr 05, 2013 6.360 6.480 6.240 6.400 5,360,084 -0.07(-1.08%)
Apr 04, 2013 6.350 6.530 6.290 6.470 4,430,763 +0.09(+1.41%)
Apr 03, 2013 6.850 6.850 6.370 6.380 9,652,787 -0.34(-5.06%)
Apr 02, 2013 6.880 6.940 6.670 6.720 5,768,007 -0.10(-1.47%)
Apr 01, 2013 6.970 6.990 6.700 6.820 4,841,598 -0.14(-2.00%)
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%)
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.