Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 6.940 6.940 6.718 6.870 264,213 -0.10(-1.43%)
Apr 27, 2012 6.820 7.000 6.670 6.970 253,801 +0.15(+2.20%)
Apr 26, 2012 6.820 6.860 6.740 6.820 120,639 -0.03(-0.44%)
Apr 25, 2012 6.980 6.990 6.800 6.850 275,254 +0.00(+0.00%)
Apr 24, 2012 6.610 6.930 6.570 6.850 385,935 +0.25(+3.79%)
Apr 23, 2012 6.680 6.720 6.440 6.600 311,675 -0.21(-3.08%)
Apr 20, 2012 6.750 7.000 6.750 6.810 240,404 +0.12(+1.79%)
Apr 19, 2012 6.850 6.908 6.640 6.690 176,015 -0.16(-2.34%)
Apr 18, 2012 6.890 6.950 6.800 6.850 115,175 -0.11(-1.58%)
Apr 17, 2012 6.870 7.010 6.870 6.960 203,477 +0.14(+2.05%)
Apr 16, 2012 6.750 6.940 6.640 6.820 172,456 +0.10(+1.49%)
Apr 13, 2012 6.810 6.840 6.590 6.720 228,389 -0.14(-2.04%)
Apr 12, 2012 6.710 6.900 6.710 6.860 332,589 +0.13(+1.93%)
Apr 11, 2012 6.700 6.760 6.600 6.730 308,151 +0.12(+1.82%)
Apr 10, 2012 6.770 6.840 6.590 6.610 337,918 -0.19(-2.79%)
Apr 09, 2012 6.860 6.920 6.780 6.800 272,602 -0.22(-3.13%)
Apr 05, 2012 6.790 7.070 6.780 7.020 274,724 +0.18(+2.63%)
Apr 04, 2012 6.970 7.050 6.800 6.840 347,945 -0.23(-3.25%)
Apr 03, 2012 7.050 7.170 6.970 7.070 396,546 -0.03(-0.42%)
Apr 02, 2012 7.110 7.270 7.030 7.100 511,927 +0.00(+0.00%)
Mar 30, 2012 7.000 7.180 6.920 7.100 377,306 +0.15(+2.16%)
Mar 29, 2012 6.760 6.980 6.710 6.950 318,902 +0.13(+1.91%)
Mar 28, 2012 6.750 6.830 6.680 6.820 157,055 +0.06(+0.89%)
Mar 27, 2012 6.820 6.880 6.699 6.760 340,456 -0.08(-1.17%)
Mar 26, 2012 6.590 6.970 6.520 6.840 1,120,139 +0.31(+4.75%)
Mar 23, 2012 6.320 6.530 6.260 6.530 359,477 +0.19(+3.00%)
Mar 22, 2012 6.400 6.520 6.310 6.340 690,106 -0.16(-2.46%)
Mar 21, 2012 6.460 6.530 6.350 6.500 196,857 +0.05(+0.78%)
Mar 20, 2012 6.490 6.510 6.380 6.450 245,817 -0.11(-1.68%)
Mar 19, 2012 6.340 6.610 6.280 6.560 215,221 +0.21(+3.31%)
Mar 16, 2012 6.470 6.470 6.290 6.350 536,035 -0.13(-2.01%)
Mar 15, 2012 6.340 6.510 6.281 6.480 294,347 +0.14(+2.21%)
Mar 14, 2012 6.330 6.400 6.268 6.340 183,533 -0.01(-0.16%)
Mar 13, 2012 6.270 6.360 6.200 6.350 307,316 +0.14(+2.25%)
Mar 12, 2012 6.130 6.230 6.070 6.210 208,924 +0.06(+0.98%)
Mar 09, 2012 5.980 6.260 5.940 6.150 700,325 +0.16(+2.67%)
Mar 08, 2012 6.000 6.030 5.910 5.990 306,675 +0.03(+0.50%)
Mar 07, 2012 5.850 5.990 5.750 5.960 928,497 +0.14(+2.41%)
Mar 06, 2012 5.890 6.020 5.800 5.820 450,281 -0.16(-2.68%)
Mar 05, 2012 5.770 6.005 5.761 5.980 320,292 +0.18(+3.10%)
Mar 02, 2012 5.900 6.000 5.780 5.800 397,147 -0.13(-2.19%)
Mar 01, 2012 6.000 6.000 5.840 5.930 415,642 -0.07(-1.17%)
Feb 29, 2012 5.710 6.100 5.710 6.000 823,576 +0.29(+5.08%)
Feb 28, 2012 5.840 5.880 5.700 5.710 145,603 -0.12(-2.06%)
Feb 27, 2012 5.580 5.840 5.500 5.830 262,269 +0.22(+3.92%)
Feb 24, 2012 5.720 5.800 5.610 5.610 98,954 -0.12(-2.09%)
Feb 23, 2012 5.570 5.730 5.500 5.730 213,974 +0.15(+2.69%)
Feb 22, 2012 5.630 5.640 5.540 5.580 148,944 -0.07(-1.24%)
Feb 21, 2012 5.770 5.790 5.585 5.650 238,954 -0.13(-2.25%)
Feb 17, 2012 5.750 5.830 5.700 5.780 486,284 +0.08(+1.40%)
Feb 16, 2012 5.520 5.780 5.400 5.700 473,379 +0.00(+0.00%)
Feb 15, 2012 5.740 5.790 5.620 5.700 366,722 +0.01(+0.18%)
Feb 14, 2012 5.660 5.750 5.589 5.690 227,423 +0.02(+0.35%)
Feb 13, 2012 5.700 5.770 5.650 5.670 241,265 +0.01(+0.18%)
Feb 10, 2012 5.640 5.715 5.610 5.660 275,593 -0.04(-0.70%)
Feb 09, 2012 5.550 5.795 5.520 5.700 495,011 +0.14(+2.52%)
Feb 08, 2012 5.450 5.590 5.380 5.560 511,958 +0.11(+2.02%)
Feb 07, 2012 5.950 6.050 5.381 5.450 994,243 -0.55(-9.17%)
Feb 06, 2012 5.950 6.030 5.940 6.000 101,818 +0.00(+0.00%)
Feb 03, 2012 5.950 6.150 5.920 6.000 357,872 +0.12(+2.04%)
Feb 02, 2012 5.920 5.930 5.800 5.880 377,713 -0.03(-0.51%)
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.