Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2013 6.300 6.310 6.190 6.285 335,274 +0.03(+0.40%)
Jan 31, 2013 6.290 6.300 6.123 6.260 305,576 +0.00(+0.00%)
Jan 30, 2013 6.400 6.450 6.180 6.260 388,539 -0.14(-2.19%)
Jan 29, 2013 6.390 6.500 6.280 6.400 459,338 +0.03(+0.47%)
Jan 28, 2013 6.350 6.496 6.298 6.370 611,065 +0.07(+1.11%)
Jan 25, 2013 6.300 6.320 6.160 6.300 411,749 +0.06(+0.96%)
Jan 24, 2013 6.170 6.550 6.110 6.240 650,682 +0.14(+2.30%)
Jan 23, 2013 6.000 6.120 5.930 6.100 318,796 +0.11(+1.84%)
Jan 22, 2013 5.930 6.090 5.910 5.990 164,872 +0.08(+1.35%)
Jan 18, 2013 5.810 6.000 5.710 5.910 270,102 +0.11(+1.90%)
Jan 17, 2013 5.770 5.850 5.730 5.800 153,263 +0.06(+1.05%)
Jan 16, 2013 5.770 5.790 5.650 5.740 119,516 -0.05(-0.86%)
Jan 15, 2013 5.650 5.870 5.650 5.790 188,040 +0.11(+1.94%)
Jan 14, 2013 5.840 5.880 5.650 5.680 133,816 -0.20(-3.40%)
Jan 11, 2013 5.860 5.950 5.740 5.880 117,727 +0.03(+0.51%)
Jan 10, 2013 5.930 6.050 5.770 5.850 288,139 -0.05(-0.85%)
Jan 09, 2013 6.010 6.030 5.832 5.900 194,649 -0.02(-0.34%)
Jan 08, 2013 5.700 5.920 5.680 5.920 230,621 +0.19(+3.32%)
Jan 07, 2013 5.950 5.950 5.600 5.730 409,923 -0.24(-4.02%)
Jan 04, 2013 6.000 6.130 5.860 5.970 234,945 +0.04(+0.67%)
Jan 03, 2013 5.750 6.220 5.680 5.930 544,560 +0.14(+2.42%)
Jan 02, 2013 5.880 5.930 5.570 5.790 610,609 +0.22(+3.95%)
Dec 31, 2012 5.410 5.660 5.360 5.570 225,533 +0.16(+2.96%)
Dec 28, 2012 5.280 5.538 5.210 5.410 165,114 +0.11(+2.08%)
Dec 27, 2012 5.400 5.418 5.121 5.300 278,732 -0.13(-2.39%)
Dec 26, 2012 5.550 5.600 5.420 5.430 184,791 -0.11(-1.99%)
Dec 24, 2012 5.600 5.630 5.460 5.540 74,740 -0.07(-1.25%)
Dec 21, 2012 5.290 5.620 5.270 5.610 581,090 +0.18(+3.31%)
Dec 20, 2012 5.430 5.500 5.360 5.430 291,076 +0.01(+0.23%)
Dec 19, 2012 5.380 5.550 5.350 5.418 392,842 +0.07(+1.27%)
Dec 18, 2012 5.120 5.460 5.120 5.350 706,418 +0.25(+4.90%)
Dec 17, 2012 5.160 5.230 5.090 5.100 349,433 +0.00(+0.00%)
Dec 14, 2012 5.120 5.190 5.060 5.100 126,806 -0.06(-1.16%)
Dec 13, 2012 5.160 5.310 5.120 5.160 249,469 -0.01(-0.19%)
Dec 12, 2012 5.250 5.290 5.140 5.170 254,998 -0.07(-1.34%)
Dec 11, 2012 5.310 5.360 5.150 5.240 130,130 -0.01(-0.19%)
Dec 10, 2012 5.200 5.340 5.185 5.250 204,317 +0.07(+1.35%)
Dec 07, 2012 5.350 5.350 5.150 5.180 141,253 -0.10(-1.89%)
Dec 06, 2012 5.060 5.410 5.060 5.280 489,507 +0.20(+3.94%)
Dec 05, 2012 5.260 5.269 5.060 5.080 154,829 -0.16(-3.05%)
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.