Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 6.181 6.241 6.126 6.235 1,095,649 +0.11(+1.74%)
Dec 29, 2011 6.135 6.226 6.080 6.129 837,406 +0.02(+0.30%)
Dec 28, 2011 6.120 6.123 6.023 6.111 269,883 -0.05(-0.79%)
Dec 27, 2011 6.199 6.199 6.071 6.159 343,879 -0.05(-0.83%)
Dec 23, 2011 6.205 6.211 6.108 6.211 241,421 +0.09(+1.39%)
Dec 21, 2011 6.080 6.146 6.004 6.126 911,711 -0.03(-0.51%)
Dec 20, 2011 6.097 6.160 6.097 6.157 718,393 +0.11(+1.84%)
Dec 19, 2011 6.192 6.192 6.028 6.046 219,861 -0.16(-2.52%)
Dec 16, 2011 6.269 6.274 6.141 6.202 221,949 +0.01(+0.13%)
Dec 15, 2011 6.343 6.351 6.187 6.194 182,679 -0.14(-2.13%)
Dec 14, 2011 6.359 6.383 6.287 6.330 209,458 -0.08(-1.20%)
Dec 13, 2011 6.473 6.504 6.406 6.406 131,089 -0.06(-0.94%)
Dec 12, 2011 6.523 6.552 6.420 6.467 167,118 -0.12(-1.77%)
Dec 09, 2011 6.528 6.669 6.528 6.584 221,583 +0.11(+1.72%)
Dec 08, 2011 6.507 6.547 6.446 6.473 155,402 -0.10(-1.50%)
Dec 07, 2011 6.610 6.610 6.549 6.571 170,675 -0.06(-0.95%)
Dec 06, 2011 6.661 6.676 6.568 6.634 113,617 -0.05(-0.79%)
Dec 05, 2011 6.695 6.703 6.629 6.687 317,076 +0.07(+1.08%)
Dec 02, 2011 6.690 6.716 6.613 6.616 253,274 -0.05(-0.72%)
Dec 01, 2011 6.671 6.700 6.608 6.663 140,075 -0.04(-0.63%)
Nov 30, 2011 6.557 6.706 6.512 6.706 415,631 +0.29(+4.54%)
Nov 29, 2011 6.393 6.417 6.330 6.414 227,144 +0.06(+1.00%)
Nov 28, 2011 6.311 6.467 6.311 6.351 168,833 +0.13(+2.13%)
Nov 25, 2011 6.263 6.287 6.157 6.218 114,422 -0.06(-0.93%)
Nov 23, 2011 6.351 6.372 6.263 6.277 89,085 -0.15(-2.27%)
Nov 22, 2011 6.414 6.441 6.323 6.422 318,545 -0.01(-0.21%)
Nov 21, 2011 6.438 6.481 6.364 6.436 146,785 -0.12(-1.78%)
Nov 18, 2011 6.586 6.594 6.504 6.552 125,206 -0.01(-0.08%)
Nov 17, 2011 6.602 6.649 6.555 6.557 248,512 -0.06(-0.96%)
Nov 16, 2011 6.676 6.694 6.621 6.621 111,741 -0.19(-2.80%)
Nov 15, 2011 6.724 6.812 6.695 6.812 146,000 +0.06(+0.94%)
Nov 14, 2011 6.751 6.751 6.639 6.748 190,593 -0.06(-0.86%)
Nov 11, 2011 6.759 6.806 6.695 6.806 439,072 +0.10(+1.50%)
Nov 10, 2011 6.833 6.833 6.690 6.706 223,569 -0.08(-1.25%)
Nov 09, 2011 6.820 6.820 6.669 6.790 358,868 -0.20(-2.92%)
Nov 08, 2011 6.965 6.997 6.830 6.994 113,104 +0.03(+0.49%)
Nov 07, 2011 6.928 6.960 6.875 6.960 127,467 +0.03(+0.42%)
Nov 04, 2011 6.904 6.936 6.777 6.931 351,052 +0.01(+0.15%)
Nov 03, 2011 6.891 6.947 6.796 6.920 156,081 -0.03(-0.42%)
Nov 02, 2011 6.915 6.955 6.865 6.949 75,575 +0.21(+3.06%)
Nov 01, 2011 6.663 6.785 6.655 6.743 208,880 -0.11(-1.62%)
Oct 31, 2011 6.878 6.886 6.774 6.854 304,906 -0.11(-1.52%)
Oct 28, 2011 6.886 7.010 6.886 6.960 253,297 +0.03(+0.38%)
Oct 27, 2011 6.992 7.010 6.859 6.933 372,590 +0.16(+2.35%)
Oct 26, 2011 6.732 6.822 6.676 6.774 191,360 +0.14(+2.12%)
Oct 25, 2011 6.650 6.650 6.565 6.634 181,497 -0.04(-0.56%)
Oct 24, 2011 6.647 6.700 6.594 6.671 239,375 +0.11(+1.74%)
Oct 21, 2011 6.579 6.610 6.510 6.557 142,726 +0.04(+0.57%)
Oct 20, 2011 6.552 6.581 6.433 6.520 293,250 -0.09(-1.36%)
Oct 19, 2011 6.671 6.684 6.609 6.610 184,960 -0.11(-1.65%)
Oct 18, 2011 6.571 6.740 6.563 6.722 295,285 +0.05(+0.71%)
Oct 17, 2011 6.724 6.727 6.629 6.674 253,561 -0.06(-0.90%)
Oct 14, 2011 6.727 6.737 6.692 6.735 189,000 +0.05(+0.67%)
Oct 13, 2011 6.695 6.716 6.608 6.690 332,950 -0.02(-0.32%)
Oct 12, 2011 6.658 6.764 6.621 6.711 355,473 +0.19(+2.97%)
Oct 11, 2011 6.422 6.568 6.422 6.518 248,029 +0.06(+0.86%)
Oct 10, 2011 6.396 6.486 6.396 6.462 276,655 +0.13(+2.09%)
Oct 07, 2011 6.300 6.367 6.285 6.330 501,847 +0.02(+0.38%)
Oct 06, 2011 6.131 6.308 6.131 6.306 523,514 +0.16(+2.63%)
Oct 05, 2011 5.940 6.152 5.914 6.144 429,984 +0.16(+2.61%)
Oct 04, 2011 5.837 5.993 5.715 5.988 587,206 +0.02(+0.36%)
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.