Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.799 5.971 5.747 5.944 1,956,200 +0.26(+4.64%)
Jun 28, 2012 5.483 5.687 5.450 5.681 1,651,122 +0.18(+3.23%)
Jun 27, 2012 5.412 5.555 5.392 5.503 1,693,286 +0.12(+2.18%)
Jun 26, 2012 5.542 5.588 5.386 5.386 1,488,270 -0.14(-2.48%)
Jun 25, 2012 5.646 5.718 5.523 5.523 1,301,162 -0.21(-3.64%)
Jun 22, 2012 5.725 5.770 5.653 5.731 1,395,791 +0.09(+1.62%)
Jun 21, 2012 5.679 5.835 5.640 5.640 1,968,056 +0.07(+1.17%)
Jun 20, 2012 5.562 5.614 5.431 5.575 950,270 +0.02(+0.35%)
Jun 19, 2012 5.425 5.588 5.412 5.555 693,797 +0.17(+3.14%)
Jun 18, 2012 5.438 5.471 5.366 5.386 482,229 -0.09(-1.66%)
Jun 15, 2012 5.366 5.497 5.366 5.477 845,823 +0.12(+2.19%)
Jun 14, 2012 5.314 5.386 5.249 5.360 849,711 +0.06(+1.11%)
Jun 13, 2012 5.529 5.542 5.275 5.301 625,905 -0.24(-4.35%)
Jun 12, 2012 5.555 5.633 5.431 5.542 695,277 -0.01(-0.23%)
Jun 11, 2012 5.777 5.790 5.555 5.555 593,628 -0.12(-2.18%)
Jun 08, 2012 5.542 5.692 5.523 5.679 1,276,700 +0.12(+2.11%)
Jun 07, 2012 5.672 5.796 5.549 5.562 1,199,707 -0.02(-0.35%)
Jun 06, 2012 5.555 5.633 5.516 5.581 911,568 +0.10(+1.78%)
Jun 05, 2012 5.418 5.568 5.386 5.484 937,157 +0.03(+0.48%)
Jun 04, 2012 5.549 5.627 5.405 5.458 1,313,983 -0.06(-1.06%)
Jun 01, 2012 5.685 5.685 5.503 5.516 1,091,607 -0.20(-3.42%)
May 31, 2012 5.601 5.712 5.529 5.712 1,350,319 +0.12(+2.10%)
May 30, 2012 5.627 5.679 5.555 5.594 739,135 -0.10(-1.83%)
May 29, 2012 5.646 5.770 5.614 5.699 673,585 +0.10(+1.86%)
May 25, 2012 5.464 5.607 5.464 5.594 828,317 +0.12(+2.14%)
May 24, 2012 5.431 5.477 5.269 5.477 660,276 +0.05(+0.84%)
May 23, 2012 5.275 5.451 5.243 5.431 472,631 +0.08(+1.46%)
May 22, 2012 5.386 5.500 5.314 5.353 702,766 -0.02(-0.36%)
May 21, 2012 5.308 5.399 5.197 5.373 719,002 +0.10(+1.98%)
May 18, 2012 5.184 5.379 5.184 5.269 1,154,581 +0.08(+1.51%)
May 17, 2012 5.360 5.392 5.191 5.191 905,860 -0.14(-2.69%)
May 16, 2012 5.425 5.464 5.334 5.334 627,306 -0.06(-1.09%)
May 15, 2012 5.379 5.464 5.334 5.392 841,878 +0.02(+0.36%)
May 14, 2012 5.392 5.471 5.334 5.373 858,449 -0.10(-1.90%)
May 11, 2012 5.334 5.581 5.334 5.477 1,007,610 +0.10(+1.82%)
May 10, 2012 5.418 5.510 5.366 5.379 890,424 +0.03(+0.49%)
May 09, 2012 5.314 5.418 5.275 5.353 1,223,490 -0.05(-0.96%)
May 08, 2012 5.399 5.464 5.353 5.405 979,598 -0.04(-0.72%)
May 07, 2012 5.405 5.526 5.353 5.445 812,782 +0.02(+0.36%)
May 04, 2012 5.562 5.568 5.425 5.425 1,115,125 -0.18(-3.14%)
May 03, 2012 5.601 5.666 5.529 5.601 843,751 -0.01(-0.23%)
May 02, 2012 5.549 5.659 5.464 5.614 808,842 -0.01(-0.12%)
May 01, 2012 5.620 5.783 5.536 5.620 1,056,709 -0.01(-0.12%)
Apr 30, 2012 5.868 5.881 5.627 5.627 937,650 -0.23(-3.89%)
Apr 27, 2012 5.907 5.907 5.744 5.855 869,658 -0.01(-0.22%)
Apr 26, 2012 5.998 6.063 5.861 5.868 547,439 -0.14(-2.28%)
Apr 25, 2012 6.024 6.154 5.979 6.005 523,926 +0.08(+1.43%)
Apr 24, 2012 5.829 6.008 5.783 5.920 607,412 +0.08(+1.34%)
Apr 23, 2012 5.777 5.848 5.699 5.842 809,745 -0.04(-0.66%)
Apr 20, 2012 5.855 6.018 5.699 5.881 1,322,330 +0.12(+2.03%)
Apr 19, 2012 6.031 6.031 5.718 5.764 1,190,699 -0.26(-4.32%)
Apr 18, 2012 6.063 6.089 5.907 6.024 690,671 -0.03(-0.43%)
Apr 17, 2012 5.913 6.161 5.887 6.050 650,542 +0.22(+3.80%)
Apr 16, 2012 5.939 6.005 5.783 5.829 869,687 -0.05(-0.89%)
Apr 13, 2012 5.992 5.992 5.835 5.881 1,022,535 -0.15(-2.48%)
Apr 12, 2012 5.835 6.057 5.829 6.031 718,571 +0.21(+3.58%)
Apr 11, 2012 5.835 5.861 5.764 5.822 613,270 +0.08(+1.36%)
Apr 10, 2012 5.952 5.998 5.744 5.744 952,203 -0.21(-3.61%)
Apr 09, 2012 5.881 5.985 5.868 5.959 668,199 -0.10(-1.72%)
Apr 05, 2012 6.076 6.148 6.014 6.063 667,339 -0.05(-0.75%)
Apr 04, 2012 6.102 6.171 6.005 6.109 937,728 -0.11(-1.78%)
Apr 03, 2012 6.174 6.275 6.155 6.220 1,149,219 +0.05(+0.74%)
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.