Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5.274 5.284 5.051 5.168 191,907 -0.09(-1.75%)
May 30, 2012 5.333 5.338 5.239 5.260 163,472 -0.12(-2.17%)
May 29, 2012 5.323 5.401 5.289 5.376 132,161 +0.04(+0.82%)
May 25, 2012 5.308 5.406 5.308 5.333 160,153 -0.03(-0.54%)
May 24, 2012 5.386 5.396 5.274 5.362 219,825 +0.00(+0.09%)
May 23, 2012 5.585 5.600 5.216 5.357 535,533 -0.28(-4.91%)
May 22, 2012 5.852 5.852 5.556 5.634 283,601 -0.18(-3.09%)
May 21, 2012 5.838 5.843 5.746 5.813 128,477 -0.02(-0.42%)
May 18, 2012 5.969 5.993 5.804 5.838 219,026 -0.14(-2.28%)
May 17, 2012 5.974 6.042 5.949 5.974 179,432 -0.01(-0.24%)
May 16, 2012 6.061 6.124 5.988 5.988 186,679 -0.10(-1.67%)
May 15, 2012 6.255 6.255 6.027 6.090 130,365 -0.14(-2.18%)
May 14, 2012 6.197 6.265 6.192 6.226 85,269 -0.03(-0.54%)
May 11, 2012 6.246 6.309 6.236 6.260 67,654 -0.01(-0.16%)
May 10, 2012 6.289 6.304 6.246 6.270 121,366 +0.05(+0.81%)
May 09, 2012 6.124 6.236 6.119 6.220 144,941 +0.04(+0.68%)
May 08, 2012 6.241 6.280 6.149 6.178 169,915 -0.13(-2.08%)
May 07, 2012 6.241 6.328 6.197 6.309 137,197 +0.04(+0.62%)
May 04, 2012 6.396 6.435 6.231 6.270 141,554 -0.15(-2.34%)
May 03, 2012 6.513 6.518 6.411 6.421 71,995 -0.06(-0.90%)
May 02, 2012 6.411 6.503 6.353 6.479 74,342 +0.03(+0.53%)
May 01, 2012 6.396 6.474 6.382 6.445 107,387 +0.07(+1.07%)
Apr 30, 2012 6.479 6.479 6.314 6.377 134,980 -0.11(-1.65%)
Apr 27, 2012 6.401 6.542 6.382 6.484 101,764 +0.11(+1.75%)
Apr 26, 2012 6.285 6.406 6.270 6.372 96,431 +0.11(+1.78%)
Apr 25, 2012 6.314 6.314 6.193 6.260 120,124 +0.00(+0.00%)
Apr 24, 2012 6.246 6.280 6.207 6.260 147,350 +0.05(+0.86%)
Apr 23, 2012 6.280 6.280 6.207 6.207 135,688 -0.09(-1.39%)
Apr 20, 2012 6.207 6.382 6.139 6.294 144,146 +0.11(+1.73%)
Apr 19, 2012 6.134 6.192 6.076 6.187 180,681 +0.01(+0.16%)
Apr 18, 2012 6.115 6.217 6.071 6.178 160,388 +0.04(+0.63%)
Apr 17, 2012 6.406 6.450 5.993 6.139 854,858 -0.26(-4.02%)
Apr 16, 2012 6.561 6.561 6.328 6.396 375,850 -0.17(-2.52%)
Apr 13, 2012 6.741 6.741 6.532 6.561 225,963 -0.18(-2.74%)
Apr 12, 2012 6.799 6.799 6.683 6.746 186,618 -0.03(-0.50%)
Apr 11, 2012 6.809 6.838 6.761 6.780 151,139 +0.02(+0.29%)
Apr 10, 2012 6.799 6.833 6.727 6.761 215,987 -0.04(-0.64%)
Apr 09, 2012 6.751 6.824 6.746 6.804 210,825 +0.02(+0.36%)
Apr 05, 2012 6.785 6.848 6.775 6.780 177,323 +0.00(+0.00%)
Apr 04, 2012 6.819 6.867 6.702 6.780 299,929 -0.09(-1.27%)
Apr 03, 2012 6.853 6.872 6.814 6.867 258,817 +0.01(+0.21%)
Apr 02, 2012 6.756 6.853 6.722 6.853 349,092 +0.13(+1.95%)
Mar 30, 2012 6.673 6.736 6.652 6.722 82,704 +0.07(+1.02%)
Mar 29, 2012 6.707 6.727 6.605 6.654 152,162 -0.08(-1.15%)
Mar 28, 2012 6.751 6.770 6.673 6.731 146,537 +0.00(+0.00%)
Mar 27, 2012 6.707 6.768 6.659 6.731 115,026 +0.05(+0.73%)
Mar 26, 2012 6.493 6.707 6.493 6.683 210,774 +0.19(+2.92%)
Mar 23, 2012 6.445 6.523 6.411 6.493 93,647 +0.01(+0.15%)
Mar 22, 2012 6.552 6.552 6.435 6.484 153,603 -0.10(-1.48%)
Mar 21, 2012 6.581 6.586 6.537 6.581 83,391 +0.01(+0.15%)
Mar 20, 2012 6.605 6.605 6.493 6.571 111,396 -0.04(-0.59%)
Mar 19, 2012 6.615 6.634 6.557 6.610 180,517 +0.01(+0.15%)
Mar 16, 2012 6.629 6.638 6.531 6.600 58,910 +0.00(+0.00%)
Mar 15, 2012 6.532 6.629 6.489 6.600 107,653 +0.10(+1.49%)
Mar 14, 2012 6.591 6.591 6.484 6.503 160,977 -0.05(-0.81%)
Mar 13, 2012 6.615 6.615 6.523 6.557 157,483 -0.04(-0.66%)
Mar 12, 2012 6.557 6.654 6.542 6.600 210,516 +0.06(+0.97%)
Mar 09, 2012 6.513 6.586 6.475 6.537 134,033 +0.08(+1.20%)
Mar 08, 2012 6.518 6.555 6.430 6.459 212,584 +0.06(+0.99%)
Mar 07, 2012 6.197 6.440 6.197 6.396 126,643 +0.19(+3.13%)
Mar 06, 2012 6.387 6.387 6.129 6.202 260,264 -0.22(-3.40%)
Mar 05, 2012 6.401 6.474 6.387 6.421 236,645 +0.02(+0.30%)
Mar 02, 2012 6.416 6.450 6.366 6.401 222,304 +0.03(+0.46%)
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.