Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.512 5.617 5.452 5.608 694,975 +0.23(+4.37%)
Jun 28, 2012 5.286 5.408 5.286 5.373 460,819 +0.02(+0.32%)
Jun 27, 2012 5.312 5.425 5.269 5.356 455,409 +0.07(+1.32%)
Jun 26, 2012 5.260 5.373 5.225 5.286 319,660 +0.06(+1.16%)
Jun 25, 2012 5.225 5.260 5.173 5.225 409,675 -0.05(-0.99%)
Jun 22, 2012 5.252 5.378 5.234 5.278 783,294 +0.05(+1.00%)
Jun 21, 2012 5.269 5.321 5.165 5.225 534,074 -0.06(-1.15%)
Jun 20, 2012 5.252 5.339 5.199 5.286 400,682 +0.02(+0.33%)
Jun 19, 2012 5.147 5.330 5.130 5.269 922,432 +0.15(+2.89%)
Jun 18, 2012 5.060 5.173 5.043 5.121 492,341 +0.01(+0.17%)
Jun 15, 2012 5.156 5.173 5.095 5.112 1,949,318 +0.00(+0.00%)
Jun 14, 2012 4.999 5.112 4.982 5.112 637,452 +0.11(+2.26%)
Jun 13, 2012 5.121 5.186 4.973 4.999 544,558 -0.15(-2.87%)
Jun 12, 2012 5.017 5.217 4.973 5.147 747,955 +0.16(+3.14%)
Jun 11, 2012 5.165 5.165 4.991 4.991 542,452 -0.09(-1.71%)
Jun 08, 2012 4.999 5.086 4.956 5.078 372,385 +0.05(+1.04%)
Jun 07, 2012 5.147 5.217 5.008 5.026 507,919 -0.02(-0.34%)
Jun 06, 2012 4.869 5.052 4.861 5.043 605,068 +0.21(+4.32%)
Jun 05, 2012 4.747 4.852 4.669 4.834 686,087 +0.05(+1.09%)
Jun 04, 2012 4.869 4.886 4.773 4.782 548,364 -0.07(-1.43%)
Jun 01, 2012 4.799 4.930 4.799 4.852 1,096,929 -0.08(-1.59%)
May 31, 2012 4.930 5.017 4.860 4.930 1,854,078 +0.00(+0.00%)
May 30, 2012 4.939 5.008 4.886 4.930 872,645 -0.10(-1.90%)
May 29, 2012 4.999 5.034 4.939 5.026 664,642 +0.07(+1.40%)
May 25, 2012 5.026 5.034 4.939 4.956 451,131 -0.09(-1.72%)
May 24, 2012 5.104 5.104 4.947 5.043 657,909 -0.08(-1.53%)
May 23, 2012 5.026 5.130 4.904 5.121 1,095,926 +0.02(+0.34%)
May 22, 2012 5.078 5.217 5.060 5.104 953,977 +0.02(+0.34%)
May 21, 2012 4.939 5.095 4.904 5.086 506,547 +0.15(+2.99%)
May 18, 2012 5.060 5.060 4.782 4.939 1,930,129 -0.06(-1.22%)
May 17, 2012 5.199 5.269 4.982 4.999 1,304,032 -0.18(-3.52%)
May 16, 2012 5.373 5.452 5.165 5.182 3,723,420 -0.19(-3.56%)
May 15, 2012 5.452 5.530 5.347 5.373 1,974,561 -0.05(-0.96%)
May 14, 2012 5.469 5.495 5.425 5.425 843,478 -0.10(-1.73%)
May 11, 2012 5.434 5.521 5.434 5.521 667,092 +0.02(+0.32%)
May 10, 2012 5.512 5.573 5.499 5.504 437,154 +0.03(+0.64%)
May 09, 2012 5.443 5.591 5.382 5.469 637,087 -0.04(-0.79%)
May 08, 2012 5.495 5.556 5.373 5.512 534,719 +0.01(+0.16%)
May 07, 2012 5.599 5.678 5.478 5.504 799,677 -0.13(-2.31%)
May 04, 2012 5.799 5.825 5.634 5.634 1,616,017 -0.21(-3.57%)
May 03, 2012 5.808 5.995 5.773 5.843 2,355,593 +0.03(+0.45%)
May 02, 2012 5.921 5.930 5.799 5.817 882,126 -0.15(-2.48%)
May 01, 2012 5.991 6.130 5.965 5.965 633,429 -0.05(-0.87%)
Apr 30, 2012 6.086 6.147 5.973 6.017 1,277,187 -0.09(-1.42%)
Apr 27, 2012 6.251 6.304 6.060 6.104 953,122 -0.19(-3.04%)
Apr 26, 2012 6.130 6.295 6.130 6.295 808,700 +0.14(+2.26%)
Apr 25, 2012 6.234 6.304 6.121 6.156 373,327 +0.01(+0.14%)
Apr 24, 2012 6.060 6.191 6.034 6.147 351,280 +0.06(+1.00%)
Apr 23, 2012 6.008 6.130 5.938 6.086 480,585 -0.02(-0.28%)
Apr 20, 2012 6.156 6.217 6.086 6.104 589,956 +0.02(+0.29%)
Apr 19, 2012 6.138 6.199 6.069 6.086 514,653 -0.04(-0.71%)
Apr 18, 2012 6.182 6.243 6.069 6.130 648,293 -0.11(-1.81%)
Apr 17, 2012 6.269 6.364 6.234 6.243 479,851 +0.02(+0.28%)
Apr 16, 2012 6.278 6.321 6.156 6.225 433,032 -0.03(-0.56%)
Apr 13, 2012 6.165 6.278 6.060 6.260 941,590 +0.06(+0.98%)
Apr 12, 2012 6.173 6.260 6.112 6.199 781,725 +0.03(+0.56%)
Apr 11, 2012 6.251 6.278 6.121 6.165 699,471 +0.01(+0.14%)
Apr 10, 2012 6.234 6.269 6.051 6.156 1,383,668 -0.07(-1.12%)
Apr 09, 2012 6.165 6.312 6.130 6.225 668,058 -0.08(-1.24%)
Apr 05, 2012 6.338 6.364 6.251 6.304 558,226 -0.09(-1.36%)
Apr 04, 2012 6.364 6.486 6.304 6.391 606,604 -0.08(-1.21%)
Apr 03, 2012 6.521 6.521 6.425 6.469 582,974 -0.05(-0.80%)
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.