Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.321 5.362 5.270 5.349 13,864,054 +0.04(+0.72%)
Jan 30, 2013 5.333 5.340 5.276 5.311 14,997,836 -0.03(-0.65%)
Jan 29, 2013 5.289 5.357 5.288 5.346 7,529,364 +0.04(+0.78%)
Jan 28, 2013 5.371 5.371 5.276 5.305 5,032,535 -0.05(-0.89%)
Jan 25, 2013 5.368 5.371 5.305 5.352 4,537,198 +0.00(+0.00%)
Jan 24, 2013 5.381 5.410 5.311 5.352 7,420,345 -0.02(-0.41%)
Jan 23, 2013 5.352 5.384 5.308 5.375 7,330,760 +0.02(+0.30%)
Jan 22, 2013 5.314 5.359 5.248 5.359 10,802,816 +0.01(+0.24%)
Jan 18, 2013 5.330 5.362 5.270 5.346 15,112,901 +0.02(+0.36%)
Jan 17, 2013 5.422 5.460 5.299 5.327 29,452,610 -0.15(-2.77%)
Jan 16, 2013 5.600 5.600 5.459 5.479 13,332,128 -0.01(-0.17%)
Jan 15, 2013 5.482 5.505 5.457 5.489 7,697,111 -0.01(-0.17%)
Jan 14, 2013 5.508 5.530 5.463 5.498 4,580,445 -0.00(-0.06%)
Jan 11, 2013 5.619 5.619 5.492 5.501 12,446,547 -0.09(-1.53%)
Jan 10, 2013 5.593 5.607 5.524 5.587 11,803,427 +0.03(+0.46%)
Jan 09, 2013 5.520 5.587 5.520 5.562 7,418,034 +0.04(+0.69%)
Jan 08, 2013 5.501 5.536 5.495 5.524 8,311,177 +0.02(+0.29%)
Jan 07, 2013 5.508 5.548 5.478 5.508 5,340,354 -0.03(-0.63%)
Jan 04, 2013 5.489 5.558 5.473 5.543 6,377,721 +0.05(+0.86%)
Jan 03, 2013 5.511 5.539 5.486 5.495 6,104,201 -0.02(-0.29%)
Jan 02, 2013 5.479 5.511 5.460 5.511 7,087,204 +0.09(+1.58%)
Dec 31, 2012 5.324 5.435 5.289 5.425 8,855,395 +0.10(+1.96%)
Dec 28, 2012 5.280 5.343 5.267 5.321 6,769,897 +0.01(+0.18%)
Dec 27, 2012 5.314 5.337 5.261 5.311 5,326,970 +0.01(+0.27%)
Dec 26, 2012 5.337 5.346 5.292 5.297 4,780,151 -0.02(-0.39%)
Dec 24, 2012 5.378 5.384 5.308 5.318 3,188,456 -0.01(-0.18%)
Dec 21, 2012 5.267 5.340 5.216 5.327 25,409,754 +0.00(+0.00%)
Dec 20, 2012 5.340 5.365 5.264 5.327 12,227,208 -0.02(-0.30%)
Dec 19, 2012 5.444 5.476 5.343 5.343 7,328,512 -0.11(-1.98%)
Dec 18, 2012 5.438 5.451 5.378 5.451 10,655,870 +0.03(+0.58%)
Dec 17, 2012 5.324 5.425 5.308 5.419 12,256,673 +0.13(+2.52%)
Dec 14, 2012 5.352 5.352 5.257 5.286 11,641,648 -0.06(-1.18%)
Dec 13, 2012 5.435 5.444 5.346 5.349 11,557,304 -0.06(-1.11%)
Dec 12, 2012 5.508 5.514 5.400 5.410 12,691,525 -0.08(-1.39%)
Dec 11, 2012 5.473 5.528 5.438 5.486 9,796,180 +0.05(+0.99%)
Dec 10, 2012 5.356 5.460 5.324 5.432 10,827,188 +0.08(+1.48%)
Dec 07, 2012 5.406 5.416 5.311 5.352 14,104,232 -0.03(-0.59%)
Dec 06, 2012 5.343 5.428 5.329 5.384 11,858,707 +0.05(+0.95%)
Dec 05, 2012 5.286 5.394 5.264 5.333 13,643,695 +0.06(+1.20%)
Dec 04, 2012 5.210 5.280 5.207 5.270 7,873,970 +0.03(+0.54%)
Nov 30, 2012 5.333 5.365 5.223 5.242 23,262,090 -0.08(-1.43%)
Nov 29, 2012 5.435 5.447 5.286 5.318 10,177,080 -0.08(-1.52%)
Nov 28, 2012 5.273 5.413 5.264 5.400 13,345,333 +0.10(+1.85%)
Nov 27, 2012 5.286 5.346 5.267 5.302 9,132,470 +0.00(+0.03%)
Nov 26, 2012 5.365 5.384 5.280 5.300 7,865,916 -0.10(-1.85%)
Nov 23, 2012 5.368 5.406 5.318 5.400 2,262,416 +0.05(+0.95%)
Nov 21, 2012 5.359 5.359 5.302 5.349 6,105,966 +0.01(+0.24%)
Nov 20, 2012 5.352 5.375 5.283 5.337 8,312,737 -0.03(-0.65%)
Nov 19, 2012 5.365 5.378 5.308 5.371 7,954,914 +0.07(+1.31%)
Nov 16, 2012 5.248 5.318 5.213 5.302 7,743,083 +0.07(+1.27%)
Nov 15, 2012 5.257 5.276 5.178 5.235 11,355,587 -0.01(-0.15%)
Nov 14, 2012 5.349 5.384 5.219 5.243 8,223,543 -0.07(-1.40%)
Nov 13, 2012 5.314 5.375 5.283 5.318 10,469,327 -0.00(-0.06%)
Nov 12, 2012 5.365 5.444 5.286 5.321 7,609,228 -0.02(-0.30%)
Nov 09, 2012 5.349 5.432 5.328 5.337 9,451,315 +0.00(+0.06%)
Nov 08, 2012 5.432 5.489 5.330 5.333 11,553,499 -0.09(-1.58%)
Nov 07, 2012 5.422 5.489 5.292 5.419 21,698,684 -0.20(-3.61%)
Nov 06, 2012 5.612 5.644 5.603 5.622 12,264,974 +0.02(+0.40%)
Nov 05, 2012 5.568 5.698 5.539 5.600 11,727,394 +0.00(+0.00%)
Nov 02, 2012 5.625 5.682 5.577 5.600 14,251,449 -0.01(-0.11%)
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.