Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.860 5.930 5.750 5.810 231,779 -0.04(-0.68%)
Apr 27, 2012 5.840 5.920 5.680 5.850 283,498 +0.06(+1.04%)
Apr 26, 2012 5.400 5.850 5.360 5.790 441,053 +0.39(+7.22%)
Apr 25, 2012 5.450 5.490 5.250 5.400 333,985 +0.06(+1.12%)
Apr 24, 2012 5.200 5.360 5.160 5.340 147,720 +0.16(+3.09%)
Apr 23, 2012 5.070 5.265 5.050 5.180 278,282 -0.03(-0.58%)
Apr 20, 2012 5.190 5.280 5.130 5.210 339,766 +0.11(+2.16%)
Apr 19, 2012 5.330 5.380 5.080 5.100 376,838 -0.21(-3.95%)
Apr 18, 2012 5.420 5.480 5.260 5.310 227,098 -0.18(-3.28%)
Apr 17, 2012 5.430 5.560 5.430 5.490 331,660 +0.14(+2.62%)
Apr 16, 2012 5.620 5.690 5.350 5.350 327,438 -0.21(-3.78%)
Apr 13, 2012 5.710 5.720 5.550 5.560 211,372 -0.21(-3.64%)
Apr 12, 2012 5.570 5.800 5.570 5.770 220,369 +0.18(+3.22%)
Apr 11, 2012 5.610 5.710 5.520 5.590 219,717 +0.07(+1.27%)
Apr 10, 2012 5.720 5.750 5.500 5.520 334,360 -0.23(-4.00%)
Apr 09, 2012 5.760 5.850 5.660 5.750 265,575 -0.18(-3.04%)
Apr 05, 2012 5.970 6.120 5.900 5.930 214,253 -0.07(-1.17%)
Apr 04, 2012 6.250 6.260 6.000 6.000 556,631 -0.39(-6.10%)
Apr 03, 2012 6.430 6.450 6.350 6.390 267,936 -0.04(-0.62%)
Apr 02, 2012 6.280 6.450 6.230 6.430 251,591 +0.14(+2.23%)
Mar 30, 2012 6.390 6.420 6.200 6.290 158,141 -0.01(-0.16%)
Mar 29, 2012 6.280 6.330 6.110 6.300 279,401 -0.06(-0.94%)
Mar 28, 2012 6.480 6.490 6.250 6.360 305,033 -0.15(-2.30%)
Mar 27, 2012 6.770 6.800 6.470 6.510 307,916 -0.30(-4.41%)
Mar 26, 2012 6.890 6.930 6.730 6.810 193,549 +0.04(+0.59%)
Mar 23, 2012 6.790 6.820 6.610 6.770 388,872 -0.01(-0.15%)
Mar 22, 2012 6.800 6.840 6.700 6.780 307,142 -0.17(-2.45%)
Mar 21, 2012 6.990 7.000 6.800 6.950 348,378 -0.04(-0.57%)
Mar 20, 2012 7.060 7.120 6.950 6.990 393,624 -0.18(-2.51%)
Mar 19, 2012 7.230 7.349 7.050 7.170 584,757 -0.06(-0.83%)
Mar 16, 2012 6.990 7.250 6.920 7.230 598,659 +0.29(+4.18%)
Mar 15, 2012 7.320 7.460 6.910 6.940 1,300,812 +0.16(+2.36%)
Mar 14, 2012 6.750 6.926 6.580 6.780 570,665 +0.03(+0.44%)
Mar 13, 2012 6.860 6.870 6.630 6.750 406,767 -0.02(-0.30%)
Mar 12, 2012 6.840 6.880 6.700 6.770 209,475 -0.10(-1.46%)
Mar 09, 2012 6.690 6.980 6.670 6.870 299,391 +0.20(+3.00%)
Mar 08, 2012 6.590 6.730 6.490 6.670 223,798 +0.17(+2.62%)
Mar 07, 2012 6.340 6.620 6.340 6.500 371,411 +0.23(+3.67%)
Mar 06, 2012 6.600 6.750 6.240 6.270 576,665 -0.49(-7.25%)
Mar 05, 2012 6.880 6.910 6.660 6.760 327,064 -0.18(-2.59%)
Mar 02, 2012 7.300 7.390 6.850 6.940 437,158 -0.36(-4.93%)
Mar 01, 2012 7.140 7.480 7.060 7.300 292,100 +0.24(+3.40%)
Feb 29, 2012 7.430 7.500 7.060 7.060 492,803 -0.33(-4.47%)
Feb 28, 2012 7.540 7.550 7.310 7.390 319,867 -0.12(-1.60%)
Feb 27, 2012 7.540 7.690 7.420 7.510 319,194 -0.13(-1.70%)
Feb 24, 2012 7.830 7.830 7.570 7.640 304,470 -0.01(-0.13%)
Feb 23, 2012 7.300 7.680 7.180 7.650 424,055 +0.40(+5.52%)
Feb 22, 2012 7.650 7.690 7.110 7.250 614,243 -0.39(-5.10%)
Feb 21, 2012 7.730 7.850 7.570 7.640 740,404 -0.07(-0.91%)
Feb 17, 2012 7.830 7.950 7.630 7.710 772,788 -0.01(-0.13%)
Feb 16, 2012 7.160 7.870 7.100 7.720 813,220 +0.63(+8.89%)
Feb 15, 2012 7.050 7.160 6.950 7.090 318,303 +0.13(+1.87%)
Feb 14, 2012 6.950 7.050 6.860 6.960 251,985 +0.04(+0.58%)
Feb 13, 2012 6.840 6.950 6.750 6.920 318,541 +0.23(+3.44%)
Feb 10, 2012 6.670 6.720 6.580 6.690 305,916 -0.09(-1.33%)
Feb 09, 2012 6.750 6.830 6.650 6.780 180,244 +0.03(+0.44%)
Feb 08, 2012 6.750 6.850 6.570 6.750 281,046 +0.06(+0.90%)
Feb 07, 2012 6.710 6.779 6.500 6.690 266,083 -0.03(-0.45%)
Feb 06, 2012 6.590 6.780 6.420 6.720 361,466 +0.09(+1.36%)
Feb 03, 2012 6.310 6.710 6.240 6.630 501,363 +0.43(+6.94%)
Feb 02, 2012 6.060 6.240 5.955 6.200 366,108 +0.14(+2.31%)
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.