Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.410 5.420 5.250 5.260 6,317,103 -0.17(-3.22%)
Sep 27, 2012 5.370 5.490 5.270 5.435 6,914,493 +0.11(+2.07%)
Sep 26, 2012 5.420 5.470 5.210 5.325 7,966,332 -0.14(-2.56%)
Sep 25, 2012 5.890 5.950 5.410 5.465 10,648,047 -0.45(-7.61%)
Sep 24, 2012 6.090 6.100 5.850 5.915 8,707,430 -0.42(-6.70%)
Sep 21, 2012 6.390 6.460 6.330 6.340 5,925,599 -0.02(-0.31%)
Sep 20, 2012 6.450 6.530 6.120 6.360 5,043,399 -0.12(-1.85%)
Sep 19, 2012 6.390 6.540 6.340 6.480 4,498,111 +0.07(+1.09%)
Sep 18, 2012 6.350 6.440 6.290 6.410 3,491,506 +0.05(+0.79%)
Sep 17, 2012 6.490 6.520 6.340 6.360 3,687,287 -0.13(-2.00%)
Sep 14, 2012 6.310 6.560 6.270 6.490 6,204,147 +0.23(+3.67%)
Sep 13, 2012 6.250 6.300 6.030 6.260 5,904,962 -0.05(-0.79%)
Sep 12, 2012 6.330 6.450 6.230 6.310 4,723,255 +0.04(+0.64%)
Sep 11, 2012 6.140 6.350 6.120 6.270 3,902,384 +0.15(+2.45%)
Sep 10, 2012 6.250 6.330 6.100 6.120 3,463,904 -0.17(-2.70%)
Sep 07, 2012 6.320 6.345 6.220 6.290 4,520,933 -0.01(-0.16%)
Sep 06, 2012 5.860 6.310 5.860 6.300 5,059,244 +0.48(+8.25%)
Sep 05, 2012 5.970 6.010 5.720 5.820 5,301,212 -0.21(-3.40%)
Sep 04, 2012 5.910 6.060 5.790 6.025 4,085,390 +0.10(+1.60%)
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%)
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.