Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.110 6.250 6.081 6.190 0 +0.04(+0.65%)
Apr 29, 2013 6.100 6.249 6.050 6.150 658,166 +0.09(+1.49%)
Apr 26, 2013 5.710 6.100 5.720 6.060 1,110,742 +0.34(+5.94%)
Apr 25, 2013 5.870 5.930 5.570 5.720 475,691 -0.11(-1.89%)
Apr 24, 2013 5.420 5.865 5.390 5.830 325,439 +0.43(+7.96%)
Apr 23, 2013 5.350 5.450 5.270 5.400 159,912 +0.13(+2.47%)
Apr 22, 2013 5.280 5.380 5.000 5.270 267,958 +0.01(+0.19%)
Apr 19, 2013 5.090 5.280 5.040 5.260 152,480 +0.18(+3.54%)
Apr 18, 2013 5.270 5.350 5.050 5.080 226,552 -0.19(-3.61%)
Apr 17, 2013 5.220 5.330 5.010 5.270 453,678 -0.05(-0.94%)
Apr 16, 2013 5.440 5.509 5.210 5.320 667,426 -0.03(-0.56%)
Apr 15, 2013 5.640 5.640 5.030 5.350 484,651 -0.36(-6.30%)
Apr 12, 2013 5.720 5.730 5.610 5.710 115,298 -0.04(-0.70%)
Apr 11, 2013 5.730 5.790 5.660 5.750 182,938 +0.02(+0.35%)
Apr 10, 2013 5.690 5.740 5.590 5.730 188,768 +0.09(+1.60%)
Apr 09, 2013 5.620 5.710 5.610 5.640 236,658 +0.02(+0.36%)
Apr 08, 2013 5.530 5.638 5.510 5.620 202,209 +0.15(+2.74%)
Apr 05, 2013 5.180 5.480 5.130 5.470 327,046 +0.16(+3.01%)
Apr 04, 2013 5.430 5.460 5.190 5.310 381,931 -0.09(-1.67%)
Apr 03, 2013 5.690 5.700 5.360 5.400 330,172 -0.29(-5.10%)
Apr 02, 2013 5.760 5.790 5.620 5.690 474,384 +0.00(+0.00%)
Apr 01, 2013 5.820 5.970 5.650 5.690 530,770 -0.17(-2.90%)
Mar 28, 2013 5.920 5.920 5.780 5.860 315,520 -0.03(-0.51%)
Mar 27, 2013 5.930 6.040 5.830 5.890 242,741 -0.13(-2.16%)
Mar 26, 2013 5.950 6.020 5.860 6.020 237,142 +0.10(+1.69%)
Mar 25, 2013 6.050 6.090 5.805 5.920 313,487 -0.09(-1.50%)
Mar 22, 2013 6.020 6.040 5.946 6.010 182,572 +0.02(+0.33%)
Mar 21, 2013 6.000 6.080 5.950 5.990 405,252 -0.09(-1.48%)
Mar 20, 2013 5.950 6.140 5.910 6.080 246,557 +0.20(+3.40%)
Mar 19, 2013 5.970 6.030 5.830 5.880 313,183 -0.04(-0.68%)
Mar 18, 2013 5.870 6.040 5.860 5.920 212,702 -0.08(-1.33%)
Mar 15, 2013 6.100 6.230 5.980 6.000 453,417 -0.09(-1.48%)
Mar 14, 2013 6.050 6.130 6.000 6.090 192,584 +0.08(+1.33%)
Mar 13, 2013 5.820 6.040 5.750 6.010 242,520 +0.18(+3.09%)
Mar 12, 2013 6.050 6.050 5.780 5.830 340,828 -0.23(-3.80%)
Mar 11, 2013 6.090 6.160 6.000 6.060 193,483 -0.03(-0.49%)
Mar 08, 2013 6.220 6.220 5.970 6.090 404,413 -0.07(-1.14%)
Mar 07, 2013 6.190 6.190 6.050 6.160 383,578 -0.01(-0.16%)
Mar 06, 2013 6.280 6.280 6.010 6.170 377,491 -0.10(-1.59%)
Mar 05, 2013 6.170 6.290 6.070 6.270 433,463 +0.13(+2.12%)
Mar 04, 2013 6.000 6.230 5.920 6.140 499,596 +0.10(+1.66%)
Mar 01, 2013 5.960 6.100 5.821 6.040 362,275 -0.01(-0.17%)
Feb 28, 2013 6.000 6.120 5.960 6.050 457,400 +0.04(+0.67%)
Feb 27, 2013 5.870 6.100 5.820 6.010 683,010 +0.14(+2.39%)
Feb 26, 2013 5.700 5.890 5.437 5.870 724,841 -0.06(-1.01%)
Feb 22, 2013 5.690 6.030 5.130 5.930 1,207,831 +0.35(+6.27%)
Feb 21, 2013 6.000 6.000 5.420 5.580 663,324 -0.42(-7.00%)
Feb 20, 2013 6.040 6.115 5.980 6.000 443,282 -0.05(-0.83%)
Feb 19, 2013 6.060 6.115 6.000 6.050 195,159 -0.01(-0.17%)
Feb 15, 2013 6.050 6.120 5.900 6.060 296,439 +0.05(+0.83%)
Feb 14, 2013 5.980 6.070 5.950 6.010 198,294 +0.01(+0.17%)
Feb 13, 2013 6.030 6.090 5.930 6.000 279,458 +0.01(+0.17%)
Feb 12, 2013 5.820 6.050 5.820 5.990 308,711 +0.17(+2.92%)
Feb 11, 2013 5.790 5.850 5.760 5.820 166,164 -0.02(-0.34%)
Feb 08, 2013 5.800 5.900 5.770 5.840 216,077 +0.04(+0.69%)
Feb 07, 2013 5.940 5.950 5.672 5.800 371,483 -0.16(-2.68%)
Feb 06, 2013 6.020 6.110 5.900 5.960 387,061 -0.07(-1.16%)
Feb 04, 2013 6.210 6.249 5.986 6.030 246,702 -0.25(-4.06%)
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.