Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.763 6.806 6.684 6.720 107,197 +0.05(+0.76%)
Mar 29, 2012 6.677 6.706 6.511 6.670 114,000 -0.07(-1.07%)
Mar 28, 2012 6.907 7.022 6.655 6.742 152,994 -0.17(-2.40%)
Mar 27, 2012 7.087 7.101 6.900 6.907 78,823 -0.17(-2.44%)
Mar 26, 2012 7.008 7.173 6.965 7.080 102,430 +0.19(+2.82%)
Mar 23, 2012 6.921 7.008 6.849 6.885 121,586 -0.04(-0.52%)
Mar 22, 2012 7.137 7.216 6.907 6.921 194,844 -0.45(-6.15%)
Mar 21, 2012 7.288 7.418 7.224 7.375 153,338 +0.14(+1.89%)
Mar 20, 2012 7.252 7.367 7.180 7.238 168,323 -0.09(-1.28%)
Mar 19, 2012 7.432 7.439 7.307 7.332 148,387 -0.07(-0.97%)
Mar 16, 2012 7.533 7.533 7.209 7.403 416,912 -0.12(-1.63%)
Mar 15, 2012 7.483 7.547 7.382 7.526 256,691 +0.06(+0.87%)
Mar 14, 2012 7.044 7.511 7.016 7.461 418,944 +0.45(+6.47%)
Mar 13, 2012 6.274 7.058 6.274 7.008 454,320 +0.96(+15.95%)
Mar 12, 2012 6.080 6.144 5.857 6.044 186,090 +0.00(+0.00%)
Mar 09, 2012 5.785 6.108 5.756 6.044 166,721 +0.24(+4.22%)
Mar 08, 2012 5.864 5.936 5.777 5.799 98,918 -0.04(-0.74%)
Mar 07, 2012 5.914 5.957 5.619 5.842 244,402 -0.05(-0.85%)
Mar 06, 2012 6.080 6.108 5.828 5.893 136,710 -0.22(-3.65%)
Mar 05, 2012 6.036 6.195 6.029 6.116 180,143 +0.09(+1.43%)
Mar 02, 2012 6.202 6.252 6.000 6.029 164,193 -0.18(-2.90%)
Mar 01, 2012 6.526 6.611 6.180 6.209 187,729 -0.30(-4.64%)
Feb 29, 2012 6.411 6.612 6.259 6.511 412,025 +0.13(+2.03%)
Feb 28, 2012 6.346 6.396 6.224 6.382 162,679 +0.06(+0.91%)
Feb 27, 2012 6.259 6.346 6.224 6.324 58,154 +0.01(+0.23%)
Feb 24, 2012 6.461 6.526 6.274 6.310 101,966 -0.13(-2.01%)
Feb 23, 2012 6.324 6.490 6.238 6.439 161,909 +0.12(+1.82%)
Feb 22, 2012 6.382 6.497 6.324 6.324 84,089 -0.09(-1.46%)
Feb 21, 2012 6.583 6.583 6.303 6.418 151,945 -0.25(-3.78%)
Feb 17, 2012 6.691 6.720 6.547 6.670 126,821 +0.01(+0.11%)
Feb 16, 2012 6.339 6.720 6.339 6.662 136,970 +0.31(+4.87%)
Feb 15, 2012 6.324 6.454 6.245 6.353 158,280 +0.01(+0.11%)
Feb 14, 2012 6.339 6.418 6.252 6.346 118,431 -0.01(-0.23%)
Feb 13, 2012 6.389 6.461 6.259 6.360 264,935 +0.07(+1.14%)
Feb 10, 2012 6.166 6.360 6.152 6.288 382,172 +0.03(+0.46%)
Feb 09, 2012 6.411 6.454 6.180 6.259 268,238 -0.12(-1.81%)
Feb 08, 2012 6.576 6.619 6.331 6.375 288,845 -0.20(-3.06%)
Feb 07, 2012 6.547 6.648 6.547 6.576 112,396 +0.01(+0.11%)
Feb 06, 2012 6.749 6.871 6.547 6.569 222,738 -0.20(-2.98%)
Feb 03, 2012 6.943 6.943 6.749 6.770 189,063 -0.05(-0.74%)
Feb 02, 2012 6.619 6.821 6.562 6.821 111,894 +0.19(+2.93%)
Feb 01, 2012 6.346 6.655 6.303 6.626 211,855 +0.29(+4.66%)
Jan 31, 2012 6.540 6.655 6.317 6.331 235,423 -0.17(-2.65%)
Jan 30, 2012 6.554 6.648 6.475 6.504 93,738 -0.09(-1.42%)
Jan 27, 2012 6.713 6.821 6.569 6.598 114,986 -0.15(-2.24%)
Jan 26, 2012 6.742 6.763 6.598 6.749 117,663 +0.04(+0.54%)
Jan 25, 2012 6.713 6.828 6.562 6.713 87,675 -0.04(-0.64%)
Jan 24, 2012 6.756 6.828 6.634 6.756 86,488 -0.04(-0.53%)
Jan 23, 2012 6.957 6.986 6.770 6.792 103,295 -0.19(-2.68%)
Jan 20, 2012 6.885 7.008 6.864 6.979 166,714 +0.04(+0.62%)
Jan 19, 2012 7.058 7.116 6.907 6.936 128,132 -0.12(-1.63%)
Jan 18, 2012 6.900 7.051 6.742 7.051 164,084 +0.14(+2.08%)
Jan 17, 2012 6.921 6.921 6.720 6.907 281,505 +0.09(+1.27%)
Jan 13, 2012 6.742 6.900 6.692 6.821 156,491 -0.02(-0.32%)
Jan 12, 2012 6.835 6.857 6.662 6.842 187,049 +0.04(+0.53%)
Jan 11, 2012 6.857 6.950 6.766 6.806 221,652 -0.04(-0.53%)
Jan 10, 2012 6.763 7.051 6.756 6.842 503,940 +0.16(+2.37%)
Jan 09, 2012 6.439 6.693 6.389 6.684 257,635 +0.25(+3.92%)
Jan 06, 2012 6.490 6.525 6.368 6.432 155,789 -0.05(-0.78%)
Jan 05, 2012 6.425 6.526 6.303 6.483 342,696 +0.00(+0.00%)
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.