Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.900 5.900 5.810 5.830 249,745 -0.07(-1.19%)
Nov 29, 2012 5.950 5.950 5.850 5.900 123,457 +0.00(+0.00%)
Nov 28, 2012 5.970 5.990 5.900 5.900 134,328 -0.06(-1.01%)
Nov 27, 2012 5.860 5.990 5.860 5.960 179,387 +0.07(+1.19%)
Nov 26, 2012 6.050 6.060 5.760 5.890 162,270 -0.11(-1.83%)
Nov 24, 2012 5.770 6.040 5.760 6.000 249,820 +0.00(+0.00%)
Nov 23, 2012 5.770 6.040 5.760 6.000 249,820 +0.24(+4.17%)
Nov 22, 2012 5.700 5.780 5.700 5.760 237,830 +0.06(+1.05%)
Nov 21, 2012 5.710 5.710 5.680 5.700 30,725 +0.00(+0.00%)
Nov 20, 2012 5.700 5.740 5.700 5.700 200,750 +0.00(+0.00%)
Nov 19, 2012 5.660 5.740 5.630 5.700 326,171 +0.10(+1.79%)
Nov 16, 2012 5.600 5.670 5.600 5.600 62,200 -0.02(-0.36%)
Nov 15, 2012 5.630 5.670 5.510 5.620 372,880 -0.02(-0.35%)
Nov 14, 2012 5.680 5.680 5.620 5.640 122,480 -0.16(-2.76%)
Nov 13, 2012 5.800 5.850 5.770 5.800 145,495 +0.01(+0.17%)
Nov 12, 2012 6.050 6.050 5.650 5.790 71,959 -0.07(-1.19%)
Nov 09, 2012 5.710 5.890 5.710 5.860 4,450 +0.15(+2.63%)
Nov 08, 2012 5.900 5.900 5.650 5.710 633,611 -0.19(-3.22%)
Nov 07, 2012 5.900 5.950 5.900 5.900 38,950 -0.10(-1.67%)
Nov 06, 2012 6.050 6.050 5.890 6.000 128,125 +0.00(+0.00%)
Nov 05, 2012 5.830 6.070 5.800 6.000 129,600 +0.10(+1.69%)
Nov 02, 2012 5.810 5.950 5.710 5.900 29,301 +0.10(+1.72%)
Nov 01, 2012 5.800 5.800 5.730 5.800 13,349 +0.00(+0.00%)
Oct 31, 2012 5.700 5.800 5.700 5.800 5,135 +0.10(+1.75%)
Oct 30, 2012 5.700 5.700 5.700 5.700 460 +0.00(+0.00%)
Oct 29, 2012 5.650 5.750 5.650 5.700 1,139,200 +0.05(+0.88%)
Oct 26, 2012 5.700 5.710 5.650 5.650 11,766 -0.05(-0.88%)
Oct 25, 2012 5.750 5.750 5.700 5.700 298,430 -0.10(-1.72%)
Oct 24, 2012 5.720 5.800 5.670 5.800 14,380 +0.08(+1.40%)
Oct 23, 2012 5.710 5.730 5.710 5.720 11,684 -0.08(-1.38%)
Oct 19, 2012 5.810 5.900 5.800 5.800 50,500 -0.10(-1.69%)
Oct 18, 2012 5.800 5.910 5.700 5.900 19,565 +0.10(+1.72%)
Oct 17, 2012 5.720 5.800 5.720 5.800 1,860 +0.09(+1.58%)
Oct 16, 2012 5.630 5.710 5.520 5.710 22,900 +0.08(+1.42%)
Oct 15, 2012 5.640 5.640 5.440 5.630 11,100 -0.06(-1.05%)
Oct 12, 2012 5.440 5.690 5.440 5.690 23,220 +0.19(+3.45%)
Oct 11, 2012 5.760 5.760 5.500 5.500 9,500 -0.26(-4.51%)
Oct 10, 2012 5.730 5.760 5.730 5.760 5,020 +0.02(+0.35%)
Oct 09, 2012 5.760 5.760 5.740 5.740 3,620 +0.00(+0.00%)
Oct 05, 2012 5.740 5.740 5.740 0 +0.34(+6.30%)
Oct 04, 2012 5.510 5.510 5.400 5.400 5,670 -0.17(-3.05%)
Oct 03, 2012 5.560 5.570 5.560 5.570 2,500 +0.06(+1.09%)
Oct 02, 2012 5.710 5.710 5.500 5.510 5,400 -0.24(-4.17%)
Oct 01, 2012 5.790 5.790 5.750 5.750 12,140 +0.07(+1.23%)
Sep 28, 2012 5.400 5.680 5.400 5.680 7,630 +0.27(+4.99%)
Sep 27, 2012 5.600 5.600 5.400 5.410 10,980 -0.09(-1.64%)
Sep 26, 2012 5.600 5.600 5.500 5.500 5,238 -0.10(-1.79%)
Sep 25, 2012 5.580 5.620 5.550 5.600 257,885 +0.03(+0.54%)
Sep 24, 2012 5.630 5.630 5.570 5.570 4,200 -0.06(-1.07%)
Sep 21, 2012 5.600 5.630 5.600 5.630 6,397 -0.01(-0.18%)
Sep 20, 2012 5.700 5.700 5.620 5.640 31,915 -0.05(-0.88%)
Sep 19, 2012 5.580 5.740 5.580 5.690 8,600 +0.07(+1.25%)
Sep 18, 2012 5.570 5.800 5.570 5.620 28,040 +0.05(+0.90%)
Sep 17, 2012 5.600 5.600 5.480 5.570 40,242 -0.08(-1.42%)
Sep 14, 2012 5.700 5.750 5.500 5.650 19,056 -0.12(-2.08%)
Sep 13, 2012 5.610 5.810 5.610 5.770 51,720 +0.16(+2.85%)
Sep 12, 2012 5.600 5.650 5.600 5.610 25,200 +0.11(+2.00%)
Sep 11, 2012 5.440 5.510 5.420 5.500 15,930 +0.06(+1.10%)
Sep 10, 2012 5.400 5.440 5.370 5.440 8,115 +0.04(+0.74%)
Sep 07, 2012 5.340 5.400 5.340 5.400 8,925 +0.06(+1.12%)
Sep 06, 2012 5.420 5.420 5.340 5.340 16,972 +0.06(+1.14%)
Sep 05, 2012 5.200 5.280 5.200 5.280 13,000 +0.01(+0.19%)
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.