Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 6.010 6.050 5.950 5.980 418,003 -0.07(-1.16%)
Jun 27, 2013 6.000 6.060 5.910 6.050 0 +0.13(+2.20%)
Jun 26, 2013 6.050 6.130 5.920 5.920 0 -0.06(-1.00%)
Jun 25, 2013 6.000 6.170 5.900 5.980 0 +0.06(+1.01%)
Jun 24, 2013 6.130 6.230 5.840 5.920 0 -0.36(-5.73%)
Jun 21, 2013 6.300 6.390 6.050 6.280 502,168 +0.02(+0.32%)
Jun 20, 2013 6.600 6.774 6.170 6.260 0 -0.48(-7.12%)
Jun 19, 2013 6.980 7.000 6.730 6.740 0 -0.26(-3.71%)
Jun 18, 2013 6.880 7.010 6.730 7.000 0 +0.16(+2.34%)
Jun 17, 2013 6.590 6.840 6.510 6.840 0 +0.34(+5.23%)
Jun 14, 2013 6.620 6.650 6.430 6.500 0 -0.15(-2.26%)
Jun 13, 2013 6.400 6.670 6.340 6.650 191,804 +0.25(+3.91%)
Jun 12, 2013 6.570 6.600 6.355 6.400 286,227 -0.09(-1.39%)
Jun 11, 2013 6.610 6.740 6.445 6.490 302,914 -0.23(-3.42%)
Jun 10, 2013 6.720 6.790 6.520 6.720 0 +0.02(+0.30%)
Jun 07, 2013 6.650 6.840 6.550 6.700 0 +0.10(+1.52%)
Jun 06, 2013 6.410 6.610 6.285 6.600 362,437 +0.18(+2.80%)
Jun 05, 2013 6.680 6.710 6.350 6.420 0 -0.29(-4.32%)
Jun 04, 2013 6.810 6.875 6.550 6.710 0 -0.10(-1.47%)
Jun 03, 2013 6.790 6.890 6.540 6.810 374,117 +0.07(+1.04%)
May 31, 2013 6.760 6.830 6.500 6.740 400,948 -0.10(-1.46%)
May 30, 2013 6.940 6.980 6.770 6.840 149,420 -0.05(-0.73%)
May 29, 2013 6.950 7.000 6.780 6.890 194,804 -0.11(-1.57%)
May 28, 2013 6.970 7.030 6.900 7.000 327,187 +0.18(+2.64%)
May 24, 2013 6.870 6.880 6.680 6.820 0 -0.10(-1.45%)
May 23, 2013 6.700 6.950 6.650 6.920 0 +0.14(+2.06%)
May 22, 2013 6.960 7.060 6.700 6.780 0 -0.14(-2.02%)
May 21, 2013 6.860 7.005 6.860 6.920 0 +0.09(+1.32%)
May 20, 2013 6.900 7.000 6.800 6.830 0 -0.12(-1.73%)
May 17, 2013 7.000 7.010 6.890 6.950 0 -0.01(-0.14%)
May 16, 2013 6.930 7.015 6.880 6.960 408,750 -0.04(-0.57%)
May 15, 2013 7.000 7.060 6.900 7.000 0 +0.05(+0.72%)
May 13, 2013 6.660 7.140 6.660 6.950 0 +0.25(+3.73%)
May 10, 2013 6.550 6.740 6.460 6.700 0 +0.19(+2.92%)
May 09, 2013 6.480 6.570 6.430 6.510 0 +0.00(+0.00%)
May 08, 2013 6.520 6.620 6.390 6.510 0 -0.08(-1.21%)
May 07, 2013 6.570 6.680 6.460 6.590 0 +0.02(+0.30%)
May 06, 2013 6.570 6.630 6.470 6.570 0 -0.01(-0.15%)
May 03, 2013 6.310 6.690 6.270 6.580 0 +0.31(+4.94%)
May 02, 2013 6.100 6.300 6.080 6.270 0 +0.19(+3.12%)
May 01, 2013 6.160 6.226 6.010 6.080 0 -0.11(-1.78%)
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%)
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.