Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.830 6.350 5.780 6.220 55,783 -0.10(-1.58%)
Jul 30, 2012 6.320 6.350 6.320 6.320 15,599 +0.00(+0.00%)
Jul 27, 2012 6.310 6.340 6.300 6.320 222,848 +0.04(+0.56%)
Jul 26, 2012 6.330 6.330 6.260 6.285 50,531 +0.07(+1.05%)
Jul 25, 2012 6.200 6.244 6.110 6.220 109,490 +0.01(+0.16%)
Jul 24, 2012 6.213 6.225 6.170 6.210 16,616 +0.01(+0.16%)
Jul 23, 2012 6.190 6.262 6.164 6.200 19,225 -0.20(-3.13%)
Jul 20, 2012 6.390 6.400 6.020 6.400 14,936 -0.04(-0.62%)
Jul 19, 2012 6.370 6.470 6.370 6.440 165,145 +0.14(+2.22%)
Jul 18, 2012 6.220 6.300 6.220 6.300 80,224 +0.11(+1.78%)
Jul 17, 2012 6.210 6.238 6.150 6.190 190,362 +0.01(+0.16%)
Jul 16, 2012 6.110 6.180 6.090 6.180 47,176 +0.07(+1.15%)
Jul 13, 2012 6.050 6.130 6.050 6.110 20,779 +0.11(+1.83%)
Jul 12, 2012 5.940 6.040 5.910 6.000 47,298 -0.01(-0.17%)
Jul 11, 2012 5.930 6.020 5.930 6.010 15,610 +0.13(+2.21%)
Jul 10, 2012 5.960 5.970 5.862 5.880 71,068 -0.12(-2.00%)
Jul 09, 2012 5.920 6.030 5.920 6.000 35,580 +0.11(+1.87%)
Jul 06, 2012 5.950 5.950 5.870 5.890 57,544 -0.18(-2.97%)
Jul 05, 2012 6.080 6.093 6.050 6.070 19,925 -0.01(-0.16%)
Jul 03, 2012 6.040 6.100 6.040 6.080 24,600 +0.24(+4.11%)
Jul 02, 2012 5.840 5.860 5.776 5.840 130,656 -0.07(-1.18%)
Jun 29, 2012 5.720 5.910 5.720 5.910 140,102 +0.36(+6.49%)
Jun 28, 2012 5.530 5.550 5.510 5.550 26,683 -0.10(-1.77%)
Jun 27, 2012 5.660 5.690 5.632 5.650 23,550 +0.04(+0.71%)
Jun 26, 2012 5.580 5.620 5.540 5.610 351,898 +0.05(+0.90%)
Jun 25, 2012 5.520 5.560 5.473 5.560 76,176 +0.00(+0.00%)
Jun 22, 2012 5.470 5.570 5.470 5.560 22,942 +0.10(+1.76%)
Jun 21, 2012 5.600 5.606 5.456 5.464 57,913 -0.14(-2.43%)
Jun 20, 2012 5.780 5.780 5.600 5.600 111,322 -0.21(-3.61%)
Jun 19, 2012 5.820 5.830 5.790 5.810 42,050 +0.03(+0.52%)
Jun 18, 2012 5.730 5.814 5.710 5.780 28,954 -0.04(-0.69%)
Jun 15, 2012 5.820 5.940 5.790 5.820 71,076 -0.01(-0.17%)
Jun 14, 2012 5.720 5.850 5.704 5.830 287,783 +0.12(+2.16%)
Jun 13, 2012 5.710 5.790 5.670 5.707 461,847 -0.03(-0.58%)
Jun 12, 2012 5.750 5.770 5.719 5.740 56,089 +0.07(+1.23%)
Jun 11, 2012 5.870 5.890 5.670 5.670 27,055 -0.16(-2.74%)
Jun 08, 2012 5.750 5.850 5.731 5.830 23,774 +0.00(+0.00%)
Jun 07, 2012 6.000 6.000 5.810 5.830 45,027 -0.08(-1.35%)
Jun 06, 2012 5.910 5.970 5.900 5.910 46,955 +0.06(+1.03%)
Jun 05, 2012 5.850 5.860 5.820 5.850 24,149 +0.02(+0.34%)
Jun 04, 2012 5.751 5.850 5.750 5.830 329,091 +0.03(+0.52%)
Jun 01, 2012 5.830 5.832 5.750 5.800 294,992 -0.20(-3.33%)
May 31, 2012 6.050 6.060 5.960 6.000 39,458 -0.06(-0.99%)
May 30, 2012 6.150 6.150 6.050 6.060 21,369 -0.20(-3.19%)
May 29, 2012 6.320 6.370 6.260 6.260 17,975 -0.02(-0.38%)
May 25, 2012 6.280 6.311 6.270 6.284 327,674 -0.02(-0.28%)
May 24, 2012 6.330 6.350 6.243 6.302 33,747 +0.00(+0.03%)
May 23, 2012 6.330 6.336 6.260 6.300 55,709 -0.07(-1.10%)
May 22, 2012 6.440 6.670 6.360 6.370 144,397 -0.08(-1.24%)
May 21, 2012 6.400 6.460 6.400 6.450 80,556 +0.10(+1.57%)
May 18, 2012 6.390 6.420 6.170 6.350 47,396 -0.04(-0.63%)
May 17, 2012 6.460 6.460 6.370 6.390 31,378 -0.05(-0.78%)
May 16, 2012 6.470 6.530 6.437 6.440 57,969 -0.03(-0.46%)
May 15, 2012 6.520 6.570 6.470 6.470 271,226 -0.01(-0.15%)
May 14, 2012 6.480 6.519 6.470 6.480 33,565 -0.11(-1.64%)
May 11, 2012 6.560 6.638 6.560 6.588 74,217 -0.02(-0.33%)
May 10, 2012 6.670 6.670 6.590 6.610 76,647 -0.03(-0.45%)
May 09, 2012 6.570 6.640 6.550 6.640 218,710 -0.01(-0.15%)
May 08, 2012 6.580 6.660 6.500 6.650 396,369 +0.01(+0.15%)
May 07, 2012 6.620 6.661 6.570 6.640 557,638 -0.03(-0.45%)
May 04, 2012 6.730 6.732 6.620 6.670 92,889 -0.21(-3.05%)
May 03, 2012 6.980 6.980 6.870 6.880 86,781 -0.14(-1.99%)
May 02, 2012 7.050 7.070 6.960 7.020 54,316 -0.06(-0.85%)
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.