Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.110 6.160 5.950 5.960 1,492,498 -0.11(-1.81%)
May 30, 2012 6.220 6.229 6.060 6.070 612,266 -0.19(-3.04%)
May 29, 2012 6.240 6.270 6.160 6.260 582,317 +0.05(+0.81%)
May 25, 2012 6.200 6.260 6.130 6.210 486,187 +0.02(+0.32%)
May 24, 2012 6.150 6.220 6.140 6.190 822,001 +0.02(+0.32%)
May 23, 2012 6.000 6.220 5.950 6.170 850,194 +0.09(+1.48%)
May 22, 2012 6.220 6.309 6.030 6.080 556,532 -0.12(-1.94%)
May 21, 2012 6.060 6.200 5.990 6.200 698,009 +0.19(+3.16%)
May 18, 2012 6.040 6.140 5.990 6.010 763,373 +0.01(+0.17%)
May 17, 2012 6.350 6.350 6.000 6.000 976,083 -0.33(-5.21%)
May 16, 2012 6.200 6.380 6.150 6.330 1,031,175 +0.13(+2.10%)
May 15, 2012 6.370 6.380 6.170 6.200 945,969 -0.30(-4.62%)
May 14, 2012 6.630 6.640 6.500 6.500 894,145 -0.17(-2.55%)
May 11, 2012 6.720 6.790 6.640 6.670 691,016 -0.05(-0.74%)
May 10, 2012 6.780 6.810 6.700 6.720 471,887 +0.02(+0.30%)
May 09, 2012 6.660 6.750 6.620 6.700 613,158 -0.03(-0.45%)
May 08, 2012 6.680 6.740 6.640 6.730 827,433 +0.01(+0.15%)
May 07, 2012 6.660 6.780 6.610 6.720 581,325 +0.02(+0.30%)
May 04, 2012 6.820 6.840 6.700 6.700 811,820 -0.15(-2.19%)
May 03, 2012 6.980 6.980 6.850 6.850 759,357 -0.12(-1.72%)
May 02, 2012 6.900 6.980 6.830 6.970 754,481 +0.01(+0.14%)
May 01, 2012 7.000 7.070 6.910 6.960 762,033 -0.01(-0.14%)
Apr 30, 2012 6.990 7.000 6.910 6.970 514,348 -0.01(-0.14%)
Apr 27, 2012 6.990 7.020 6.900 6.980 691,782 +0.02(+0.29%)
Apr 26, 2012 6.850 6.990 6.770 6.960 642,578 +0.11(+1.61%)
Apr 25, 2012 6.930 7.020 6.830 6.850 1,082,396 +0.00(+0.00%)
Apr 24, 2012 6.730 6.860 6.700 6.850 1,135,750 +0.11(+1.63%)
Apr 23, 2012 6.600 6.770 6.600 6.740 1,094,865 +0.04(+0.60%)
Apr 20, 2012 6.820 6.820 6.650 6.700 622,137 -0.04(-0.59%)
Apr 19, 2012 6.710 6.800 6.660 6.740 615,537 +0.03(+0.45%)
Apr 18, 2012 6.740 6.770 6.650 6.710 575,423 -0.05(-0.74%)
Apr 17, 2012 6.780 6.880 6.750 6.760 546,187 +0.04(+0.60%)
Apr 16, 2012 6.770 6.830 6.700 6.720 625,705 -0.02(-0.30%)
Apr 13, 2012 6.900 6.950 6.710 6.740 735,983 -0.20(-2.88%)
Apr 12, 2012 6.880 6.960 6.820 6.940 550,475 +0.11(+1.54%)
Apr 11, 2012 6.830 6.860 6.720 6.835 858,693 +0.09(+1.41%)
Apr 10, 2012 6.960 6.980 6.690 6.740 1,262,386 -0.24(-3.44%)
Apr 09, 2012 7.020 7.050 6.980 6.980 805,765 -0.12(-1.69%)
Apr 05, 2012 7.080 7.120 7.060 7.100 773,596 -0.01(-0.14%)
Apr 04, 2012 7.200 7.240 7.100 7.110 752,268 -0.14(-1.93%)
Apr 03, 2012 7.460 7.490 7.230 7.250 1,280,949 -0.25(-3.33%)
Apr 02, 2012 7.410 7.560 7.330 7.500 1,451,888 +0.09(+1.28%)
Mar 30, 2012 7.230 7.480 7.230 7.405 1,251,871 +0.23(+3.13%)
Mar 29, 2012 7.260 7.300 7.170 7.180 1,282,942 -0.14(-1.91%)
Mar 28, 2012 7.480 7.525 7.280 7.320 1,601,200 -0.08(-1.08%)
Mar 27, 2012 7.510 7.550 7.350 7.400 848,237 -0.13(-1.73%)
Mar 26, 2012 7.330 7.560 7.310 7.530 1,181,290 +0.26(+3.58%)
Mar 23, 2012 7.400 7.430 7.210 7.270 2,021,313 -0.13(-1.76%)
Mar 22, 2012 7.390 7.440 7.330 7.400 916,495 -0.03(-0.40%)
Mar 21, 2012 7.590 7.590 7.420 7.430 930,755 -0.11(-1.46%)
Mar 20, 2012 7.250 7.600 7.230 7.540 1,207,579 +0.28(+3.86%)
Mar 19, 2012 7.350 7.540 7.240 7.260 2,166,688 -0.15(-2.02%)
Mar 16, 2012 7.710 7.730 7.380 7.410 2,782,908 -0.39(-5.00%)
Mar 15, 2012 7.740 7.820 7.650 7.800 879,301 +0.10(+1.30%)
Mar 14, 2012 7.800 7.840 7.660 7.700 968,878 -0.12(-1.53%)
Mar 13, 2012 7.840 7.850 7.710 7.820 1,357,635 +0.02(+0.26%)
Mar 12, 2012 7.850 7.900 7.790 7.800 1,232,519 -0.17(-2.13%)
Mar 09, 2012 7.870 8.035 7.800 7.970 2,309,551 +0.05(+0.63%)
Mar 08, 2012 7.890 7.970 7.755 7.920 1,606,845 +0.15(+1.93%)
Mar 07, 2012 7.750 7.790 7.660 7.770 1,752,981 +0.11(+1.44%)
Mar 06, 2012 7.710 7.730 7.550 7.660 1,918,190 -0.08(-1.03%)
Mar 05, 2012 7.760 7.820 7.580 7.740 2,753,068 +0.17(+2.25%)
Mar 02, 2012 7.430 7.720 7.370 7.570 5,332,672 +0.56(+7.99%)
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.