Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 5.970 6.100 5.870 5.930 3,938,130 -0.02(-0.34%)
Aug 30, 2012 6.050 6.100 5.940 5.950 3,287,900 -0.17(-2.78%)
Aug 29, 2012 6.050 6.140 5.980 6.120 2,722,513 +0.09(+1.49%)
Aug 27, 2012 6.070 6.110 6.000 6.030 3,743,955 -0.03(-0.50%)
Aug 24, 2012 5.910 6.120 5.845 6.060 4,666,827 +0.12(+2.02%)
Aug 23, 2012 5.960 6.000 5.790 5.940 5,468,896 -0.05(-0.83%)
Aug 22, 2012 6.180 6.240 5.920 5.990 6,237,643 -0.24(-3.85%)
Aug 21, 2012 6.050 6.290 6.050 6.230 9,002,528 +0.17(+2.81%)
Aug 20, 2012 5.850 6.080 5.830 6.060 6,204,661 +0.15(+2.54%)
Aug 17, 2012 5.790 5.990 5.710 5.910 6,124,838 +0.12(+2.07%)
Aug 16, 2012 5.850 5.910 5.780 5.790 10,017,594 -0.10(-1.70%)
Aug 15, 2012 5.830 5.925 5.800 5.890 6,117,244 +0.08(+1.38%)
Aug 14, 2012 5.900 5.930 5.750 5.810 6,089,805 -0.04(-0.60%)
Aug 13, 2012 5.850 5.900 5.720 5.845 6,010,236 -0.04(-0.60%)
Aug 11, 2012 6.030 6.060 5.850 5.880 6,093,464 +0.00(+0.00%)
Aug 10, 2012 6.030 6.060 5.850 5.880 6,093,464 -0.16(-2.65%)
Aug 09, 2012 6.000 6.100 5.940 6.040 5,274,751 +0.06(+1.00%)
Aug 08, 2012 6.020 6.100 5.920 5.980 5,934,208 -0.08(-1.32%)
Aug 07, 2012 5.750 6.150 5.620 6.060 8,455,083 +0.32(+5.57%)
Aug 06, 2012 5.490 5.780 5.480 5.740 4,552,732 +0.30(+5.51%)
Aug 03, 2012 5.660 5.740 5.380 5.440 8,788,975 -0.10(-1.81%)
Aug 02, 2012 5.340 5.670 5.340 5.540 7,251,719 +0.07(+1.28%)
Aug 01, 2012 5.850 6.010 5.380 5.470 16,473,304 -0.39(-6.66%)
Jul 31, 2012 6.040 6.055 5.810 5.860 11,203,072 -0.16(-2.66%)
Jul 30, 2012 6.360 6.450 5.870 6.020 8,539,953 -0.37(-5.72%)
Jul 27, 2012 6.140 6.440 6.120 6.385 5,088,309 +0.26(+4.33%)
Jul 26, 2012 6.080 6.200 6.000 6.120 4,557,460 +0.16(+2.68%)
Jul 25, 2012 5.960 6.115 5.860 5.960 5,367,094 +0.01(+0.17%)
Jul 24, 2012 6.050 6.100 5.860 5.950 4,342,082 -0.09(-1.49%)
Jul 23, 2012 5.950 6.080 5.800 6.040 4,277,022 -0.03(-0.49%)
Jul 20, 2012 6.310 6.320 6.060 6.070 4,971,477 -0.33(-5.16%)
Jul 19, 2012 6.380 6.490 6.320 6.400 4,861,768 +0.08(+1.27%)
Jul 18, 2012 6.010 6.520 6.010 6.320 5,200,835 +0.27(+4.46%)
Jul 17, 2012 6.160 6.200 5.930 6.050 4,493,519 -0.11(-1.79%)
Jul 16, 2012 6.180 6.240 6.070 6.160 2,529,291 -0.10(-1.60%)
Jul 14, 2012 6.120 6.290 6.120 6.260 3,819,078 +0.00(+0.00%)
Jul 13, 2012 6.120 6.290 6.120 6.260 3,819,078 +0.16(+2.62%)
Jul 12, 2012 6.250 6.290 6.040 6.100 5,184,383 -0.24(-3.79%)
Jul 11, 2012 6.110 6.380 6.040 6.340 6,708,878 +0.25(+4.11%)
Jul 10, 2012 6.420 6.440 6.040 6.090 5,789,424 -0.23(-3.64%)
Jul 09, 2012 6.420 6.490 6.275 6.320 3,472,746 -0.14(-2.17%)
Jul 06, 2012 6.670 6.700 6.370 6.460 3,679,191 -0.31(-4.58%)
Jul 05, 2012 6.700 6.810 6.650 6.770 3,807,568 +0.04(+0.59%)
Jul 03, 2012 6.670 6.830 6.610 6.730 1,723,207 +0.09(+1.36%)
Jul 02, 2012 6.710 6.790 6.580 6.640 2,854,448 -0.07(-1.04%)
Jun 30, 2012 6.520 6.770 6.470 6.710 5,878,403 +0.00(+0.00%)
Jun 29, 2012 6.520 6.770 6.470 6.710 5,886,700 +0.33(+5.17%)
Jun 28, 2012 6.300 6.440 6.240 6.380 5,423,427 +0.02(+0.31%)
Jun 27, 2012 6.220 6.400 6.150 6.360 8,848,142 +0.16(+2.50%)
Jun 26, 2012 6.310 6.345 6.170 6.205 5,983,817 -0.10(-1.66%)
Jun 25, 2012 6.550 6.590 6.270 6.310 6,825,548 -0.28(-4.18%)
Jun 22, 2012 6.630 6.720 6.540 6.585 12,255,751 +0.02(+0.30%)
Jun 21, 2012 7.030 7.030 6.520 6.565 6,472,536 -0.46(-6.61%)
Jun 20, 2012 7.160 7.190 6.990 7.030 7,630,187 -0.12(-1.68%)
Jun 19, 2012 7.140 7.180 7.010 7.150 7,212,255 +0.06(+0.85%)
Jun 18, 2012 6.940 7.130 6.900 7.090 4,390,353 +0.11(+1.58%)
Jun 15, 2012 6.690 7.010 6.660 6.980 5,044,541 +0.29(+4.33%)
Jun 14, 2012 6.820 6.860 6.600 6.690 6,221,307 -0.11(-1.62%)
Jun 13, 2012 6.940 7.070 6.750 6.800 5,421,752 -0.18(-2.58%)
Jun 12, 2012 6.860 7.060 6.810 6.980 3,351,665 +0.15(+2.20%)
Jun 11, 2012 7.160 7.170 6.820 6.830 3,307,603 -0.26(-3.67%)
Jun 08, 2012 7.030 7.190 6.980 7.090 4,948,452 +0.03(+0.42%)
Jun 07, 2012 7.410 7.430 7.060 7.060 3,220,564 -0.21(-2.82%)
Jun 06, 2012 6.980 7.370 6.950 7.265 5,830,337 +0.35(+5.06%)
Jun 05, 2012 6.550 6.930 6.550 6.915 3,943,148 +0.34(+5.25%)
Jun 04, 2012 6.720 6.810 6.490 6.570 5,658,200 -0.13(-1.94%)
Jun 02, 2012 6.850 6.890 6.650 6.700 4,278,910 +0.00(+0.00%)
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.