Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.844 6.844 6.751 6.751 387 -0.09(-1.35%)
May 30, 2012 6.649 6.844 6.649 6.844 1,497 +0.05(+0.68%)
May 29, 2012 6.640 6.816 6.640 6.797 77,951 +0.03(+0.41%)
May 25, 2012 6.732 6.769 6.732 6.769 4,322 +0.03(+0.41%)
May 23, 2012 6.584 6.742 6.742 6.742 5,931 +0.20(+3.12%)
May 22, 2012 6.769 6.769 6.538 6.538 2,178 -0.06(-0.84%)
May 21, 2012 6.779 6.862 6.538 6.593 53,405 +0.32(+5.02%)
May 18, 2012 6.584 6.584 5.796 6.278 12,068 -0.29(-4.38%)
May 17, 2012 6.556 6.565 6.554 6.565 644 +0.01(+0.13%)
May 16, 2012 6.732 6.732 6.557 6.557 224 -0.26(-3.80%)
May 15, 2012 6.825 6.834 6.816 6.816 431 -0.04(-0.54%)
May 14, 2012 6.677 6.853 6.547 6.853 7,294 +0.14(+2.07%)
May 11, 2012 6.630 6.718 6.630 6.714 12,509 +0.08(+1.26%)
May 10, 2012 6.630 6.630 6.630 6.630 477 -0.02(-0.28%)
May 09, 2012 6.630 6.649 6.630 6.649 582 +0.06(+0.99%)
May 08, 2012 6.630 6.630 6.584 6.584 1,793 +0.00(+0.00%)
May 07, 2012 6.593 6.826 6.584 6.584 110,702 -0.14(-2.07%)
May 04, 2012 6.584 6.862 6.584 6.723 890 +0.07(+1.12%)
May 03, 2012 6.584 6.649 6.584 6.649 2,264 +0.06(+0.84%)
May 02, 2012 6.584 6.593 6.584 6.593 1,186 +0.00(+0.00%)
May 01, 2012 6.630 6.686 6.593 6.593 970 -0.16(-2.34%)
Apr 30, 2012 6.584 6.816 6.575 6.751 55,974 +0.11(+1.68%)
Apr 27, 2012 6.612 6.677 6.612 6.640 11,651 -0.13(-1.92%)
Apr 26, 2012 6.584 6.769 6.565 6.769 862 +0.09(+1.39%)
Apr 25, 2012 6.862 6.862 6.667 6.677 7,384 -0.17(-2.44%)
Apr 24, 2012 6.779 6.853 6.649 6.844 73,867 -0.03(-0.40%)
Apr 23, 2012 6.723 6.871 6.723 6.871 4,070 +0.15(+2.21%)
Apr 20, 2012 6.903 6.903 6.723 6.723 647 +0.00(+0.00%)
Apr 19, 2012 6.742 6.742 6.723 6.723 826 -0.20(-2.95%)
Apr 18, 2012 6.918 6.927 6.918 6.927 442 -0.02(-0.27%)
Apr 17, 2012 6.723 6.946 6.723 6.946 1,853 +0.03(+0.40%)
Apr 16, 2012 6.918 6.918 6.918 6.918 107 +0.19(+2.75%)
Apr 13, 2012 6.547 6.732 6.547 6.732 5,456 +0.14(+2.11%)
Apr 12, 2012 6.612 6.779 6.568 6.593 975 -0.03(-0.42%)
Apr 11, 2012 6.621 6.705 6.612 6.621 3,127 +0.02(+0.28%)
Apr 10, 2012 6.603 6.603 6.603 6.603 107 +0.00(+0.00%)
Apr 09, 2012 6.630 6.630 6.584 6.603 1,635 -0.01(-0.21%)
Apr 05, 2012 6.575 6.621 6.547 6.616 1,457 +0.05(+0.78%)
Apr 04, 2012 6.640 6.657 6.491 6.565 8,511 -0.00(-0.07%)
Apr 03, 2012 7.001 7.187 6.538 6.570 9,074 -0.46(-6.53%)
Apr 02, 2012 7.215 7.701 6.914 7.029 12,091 -0.30(-4.05%)
Mar 30, 2012 6.603 7.326 6.603 7.326 19,786 +0.67(+10.05%)
Mar 29, 2012 6.667 6.751 6.556 6.657 3,928 -0.03(-0.43%)
Mar 28, 2012 6.723 6.955 6.686 6.686 2,010 -0.05(-0.77%)
Mar 27, 2012 6.677 6.738 6.677 6.738 2,012 +0.02(+0.25%)
Mar 26, 2012 6.946 6.955 6.647 6.721 3,180 -0.16(-2.32%)
Mar 23, 2012 6.677 6.955 6.630 6.881 16,986 +0.27(+4.07%)
Mar 22, 2012 6.788 6.788 6.584 6.612 3,574 -0.23(-3.39%)
Mar 21, 2012 6.844 6.847 6.844 6.844 759 +0.04(+0.54%)
Mar 20, 2012 6.807 6.807 6.788 6.807 1,295 -0.02(-0.27%)
Mar 19, 2012 6.723 6.871 6.723 6.825 1,401 -0.05(-0.67%)
Mar 16, 2012 6.825 6.909 6.640 6.871 8,826 +0.10(+1.51%)
Mar 15, 2012 6.769 6.779 6.751 6.769 3,342 +0.00(+0.00%)
Mar 14, 2012 6.612 6.862 6.603 6.769 4,070 +0.17(+2.53%)
Mar 13, 2012 6.695 6.816 6.603 6.603 88,295 -0.09(-1.32%)
Mar 12, 2012 6.788 6.853 6.548 6.691 9,171 -0.13(-1.97%)
Mar 09, 2012 6.760 6.927 6.504 6.825 3,477 +0.04(+0.55%)
Mar 08, 2012 6.575 6.788 6.556 6.788 31,170 +0.30(+4.57%)
Mar 07, 2012 6.306 6.538 6.213 6.491 18,306 +0.13(+2.04%)
Mar 06, 2012 6.259 6.519 6.176 6.361 4,240 +0.19(+3.00%)
Mar 05, 2012 6.500 6.500 6.130 6.176 8,020 -0.31(-4.72%)
Mar 02, 2012 6.436 6.491 6.214 6.482 4,417 +0.08(+1.30%)
Mar 01, 2012 6.204 6.491 6.167 6.398 26,522 +0.15(+2.37%)
Feb 29, 2012 6.417 6.417 6.157 6.250 11,691 -0.15(-2.32%)
Feb 28, 2012 6.028 6.482 6.028 6.398 3,342 +0.09(+1.47%)
Feb 27, 2012 6.343 6.491 6.213 6.306 25,238 +0.01(+0.15%)
Feb 24, 2012 6.398 6.398 6.074 6.296 33,060 -0.07(-1.06%)
Feb 23, 2012 6.361 6.425 6.315 6.364 3,304 -0.08(-1.26%)
Feb 22, 2012 6.287 6.491 6.287 6.445 20,714 +0.09(+1.46%)
Feb 21, 2012 6.408 6.408 6.241 6.352 36,235 -0.09(-1.44%)
Feb 17, 2012 5.963 6.524 5.879 6.445 18,207 +0.42(+6.92%)
Feb 16, 2012 5.944 6.259 5.916 6.028 10,783 +0.07(+1.25%)
Feb 15, 2012 5.796 6.018 5.703 5.953 9,657 +0.14(+2.39%)
Feb 14, 2012 5.684 5.907 5.684 5.814 4,205 +0.06(+1.13%)
Feb 13, 2012 5.805 5.805 5.592 5.749 3,455 -0.09(-1.59%)
Feb 10, 2012 5.712 5.888 5.712 5.842 5,176 +0.17(+2.94%)
Feb 09, 2012 5.657 5.768 5.657 5.675 5,868 +0.02(+0.33%)
Feb 08, 2012 5.981 5.981 5.573 5.657 4,359 +0.06(+1.11%)
Feb 07, 2012 5.666 5.666 5.573 5.595 2,111 +0.14(+2.60%)
Feb 06, 2012 5.453 5.453 5.453 5.453 352 -0.19(-3.45%)
Feb 03, 2012 5.536 5.647 5.443 5.647 12,639 +0.17(+3.05%)
Feb 02, 2012 5.601 5.620 5.480 5.480 1,152 +0.08(+1.55%)
Feb 01, 2012 5.258 5.397 5.193 5.397 9,914 -0.07(-1.36%)
Jan 31, 2012 5.582 5.582 5.471 5.471 2,957 -0.09(-1.67%)
Jan 30, 2012 5.555 5.564 5.471 5.564 647 -0.04(-0.66%)
Jan 27, 2012 5.314 5.647 5.249 5.601 5,666 +0.54(+10.62%)
Jan 26, 2012 4.878 5.078 4.878 5.063 10,092 +0.42(+8.98%)
Jan 25, 2012 4.637 4.646 4.637 4.646 970 -0.08(-1.76%)
Jan 24, 2012 4.729 4.729 4.683 4.729 7,185 +0.12(+2.62%)
Jan 23, 2012 4.720 4.729 4.590 4.609 11,211 +0.02(+0.40%)
Jan 20, 2012 4.581 4.831 4.581 4.590 11,972 +0.01(+0.20%)
Jan 19, 2012 4.618 4.618 4.331 4.581 3,437 -0.04(-0.80%)
Jan 18, 2012 4.201 4.637 4.201 4.618 5,410 +0.39(+9.21%)
Jan 17, 2012 4.303 4.303 4.229 4.229 4,993 -0.06(-1.51%)
Jan 12, 2012 4.358 4.293 4.293 4.293 2,264 -0.06(-1.49%)
Jan 11, 2012 4.331 4.358 4.321 4.358 4,076 +0.09(+2.17%)
Jan 10, 2012 4.247 4.340 4.219 4.266 4,270 +0.06(+1.32%)
Jan 09, 2012 4.173 4.358 4.173 4.210 2,165 -0.02(-0.44%)
Jan 06, 2012 4.229 4.229 4.229 4.229 107 -0.03(-0.65%)
Jan 05, 2012 4.194 4.256 4.182 4.256 562 +0.04(+0.88%)
Jan 04, 2012 4.219 4.229 4.210 4.219 2,041 +0.00(+0.00%)
Dec 30, 2011 4.219 4.331 4.219 4.219 7,838 +0.00(+0.00%)
Dec 29, 2011 4.219 4.349 4.219 4.219 6,364 +0.00(+0.00%)
Dec 28, 2011 4.284 4.358 4.219 4.219 19,281 -0.06(-1.30%)
Dec 27, 2011 4.321 4.321 4.275 4.275 2,011 -0.01(-0.22%)
Dec 23, 2011 4.303 4.381 4.284 4.284 1,833 -0.03(-0.65%)
Dec 21, 2011 4.442 4.451 4.312 4.312 4,529 -0.11(-2.52%)
Dec 20, 2011 4.321 4.497 4.321 4.423 10,481 +0.11(+2.58%)
Dec 16, 2011 4.312 4.312 4.312 4.312 0 -0.01(-0.21%)
Dec 15, 2011 4.358 4.377 4.284 4.321 12,442 -0.05(-1.06%)
Dec 14, 2011 4.368 4.413 4.368 4.368 18,077 -0.01(-0.18%)
Dec 13, 2011 4.442 4.497 4.368 4.376 3,275 -0.01(-0.12%)
Dec 12, 2011 4.358 4.381 4.358 4.381 1,149 +0.00(+0.08%)
Dec 09, 2011 4.377 4.377 4.377 4.377 323 -0.01(-0.21%)
Dec 08, 2011 4.368 4.405 4.368 4.386 1,509 +0.01(+0.21%)
Dec 07, 2011 4.368 4.377 4.358 4.377 788 +0.02(+0.43%)
Dec 06, 2011 4.405 4.405 4.358 4.358 1,877 -0.02(-0.42%)
Dec 05, 2011 4.358 4.405 4.358 4.377 6,126 -0.03(-0.63%)
Dec 02, 2011 4.451 4.574 4.358 4.405 4,302 +0.00(+0.00%)
Dec 01, 2011 4.358 4.405 4.358 4.405 13,351 +0.05(+1.06%)
Nov 30, 2011 4.414 4.414 4.358 4.358 7,824 -0.11(-2.49%)
Nov 29, 2011 4.405 4.470 4.405 4.470 2,016 -0.03(-0.62%)
Nov 28, 2011 4.497 4.497 4.497 4.497 107 +0.05(+1.04%)
Nov 23, 2011 4.451 4.451 4.451 4.451 6,038 +0.00(+0.00%)
Nov 22, 2011 4.497 4.497 4.451 4.451 6,146 -0.03(-0.62%)
Nov 21, 2011 4.479 4.479 4.479 4.479 113 -0.16(-3.40%)
Nov 18, 2011 4.479 4.637 4.479 4.637 1,080 +0.15(+3.31%)
Nov 17, 2011 4.488 4.488 4.488 4.488 107 -0.08(-1.83%)
Nov 16, 2011 4.479 4.572 4.479 4.572 567 +0.07(+1.65%)
Nov 15, 2011 4.497 4.497 4.479 4.497 6,038 +0.00(+0.00%)
Nov 14, 2011 4.479 4.498 4.479 4.497 6,282 +0.00(+0.00%)
Nov 11, 2011 4.497 4.497 4.497 4.497 6,036 +0.00(+0.00%)
Nov 10, 2011 4.498 4.507 4.497 4.497 497 +0.00(+0.00%)
Nov 09, 2011 4.497 4.497 4.497 4.497 107 -0.13(-2.81%)
Nov 08, 2011 4.544 4.627 4.544 4.627 1,036 +0.04(+0.81%)
Nov 07, 2011 4.497 4.590 4.497 4.590 2,885 +0.09(+2.06%)
Nov 04, 2011 4.497 4.544 4.497 4.497 6,717 -0.00(-0.00%)
Nov 03, 2011 4.599 4.609 4.497 4.498 10,352 -0.10(-2.22%)
Nov 02, 2011 4.555 4.599 4.542 4.599 3,046 +0.10(+2.27%)
Nov 01, 2011 4.479 4.590 4.479 4.497 6,572 -0.12(-2.61%)
Oct 28, 2011 4.479 4.618 4.618 4.618 3,019 +0.14(+3.11%)
Oct 27, 2011 4.627 4.627 4.368 4.479 2,265 -0.06(-1.43%)
Oct 26, 2011 4.358 4.544 4.358 4.544 24,052 +0.19(+4.26%)
Oct 25, 2011 4.293 4.525 4.293 4.358 13,696 +0.00(+0.00%)
Oct 24, 2011 4.451 4.451 4.358 4.358 4,218 -0.00(-0.06%)
Oct 21, 2011 4.358 4.433 4.358 4.361 4,373 +0.00(+0.06%)
Oct 20, 2011 4.312 4.358 4.266 4.358 13,071 +0.08(+1.95%)
Oct 19, 2011 4.340 4.358 4.266 4.275 3,089 -0.08(-1.91%)
Oct 18, 2011 4.284 4.386 4.266 4.358 6,698 +0.09(+2.17%)
Oct 17, 2011 4.442 4.636 4.266 4.266 2,933 -0.09(-2.13%)
Oct 14, 2011 4.451 4.451 4.349 4.358 11,221 -0.09(-2.08%)
Oct 13, 2011 4.358 4.451 4.358 4.451 2,290 +0.13(+3.00%)
Oct 12, 2011 4.340 4.358 4.321 4.321 2,156 -0.10(-2.31%)
Oct 11, 2011 4.340 4.423 4.340 4.423 539 +0.11(+2.58%)
Oct 10, 2011 4.386 4.386 4.312 4.312 8,063 -0.06(-1.48%)
Oct 07, 2011 4.442 4.627 4.377 4.377 4,904 -0.00(-0.02%)
Oct 06, 2011 4.377 4.378 4.368 4.378 2,313 +0.00(+0.02%)
Oct 05, 2011 4.377 4.395 4.377 4.377 2,245 +0.01(+0.21%)
Oct 04, 2011 4.451 4.451 4.368 4.368 3,592 -0.08(-1.88%)
Oct 03, 2011 4.497 4.516 4.414 4.451 1,087 -0.16(-3.42%)
Sep 30, 2011 4.395 4.609 4.312 4.609 2,372 +0.03(+0.61%)
Sep 29, 2011 4.442 4.757 4.386 4.581 2,189 +0.20(+4.66%)
Sep 28, 2011 4.395 4.507 4.368 4.377 15,769 +0.00(+0.00%)
Sep 27, 2011 4.479 4.674 4.340 4.377 16,892 -0.03(-0.63%)
Sep 26, 2011 4.460 4.486 4.386 4.405 2,329 +0.04(+0.85%)
Sep 23, 2011 4.405 4.637 4.368 4.368 3,518 -0.05(-1.05%)
Sep 22, 2011 4.377 4.896 4.377 4.414 2,020 +0.04(+0.85%)
Sep 21, 2011 4.405 4.405 4.368 4.377 1,949 +0.02(+0.43%)
Sep 20, 2011 4.460 4.507 4.358 4.358 4,084 -0.26(-5.62%)
Sep 19, 2011 4.720 4.720 4.470 4.618 5,395 -0.02(-0.40%)
Sep 16, 2011 4.368 4.637 4.368 4.637 3,565 +0.25(+5.71%)
Sep 15, 2011 4.266 4.405 4.266 4.386 22,653 +0.12(+2.83%)
Sep 14, 2011 4.405 4.405 4.219 4.266 14,516 -0.14(-3.16%)
Sep 13, 2011 4.414 4.497 4.405 4.405 4,318 +0.02(+0.42%)
Sep 12, 2011 4.609 4.609 4.386 4.386 4,302 -0.27(-5.78%)
Sep 09, 2011 4.655 4.655 4.655 4.655 3,127 +0.00(+0.00%)
Sep 08, 2011 4.655 4.702 4.655 4.655 3,825 +0.00(+0.00%)
Sep 07, 2011 4.711 4.729 4.655 4.655 4,353 -0.06(-1.38%)
Sep 06, 2011 4.785 4.785 4.655 4.720 3,128 +0.04(+0.75%)
Sep 01, 2011 4.655 4.685 4.685 4.685 4,205 -0.03(-0.55%)
Aug 31, 2011 4.711 4.711 4.711 4.711 107 +0.06(+1.20%)
Aug 30, 2011 4.794 4.794 4.655 4.655 20,107 -0.16(-3.39%)
Aug 29, 2011 4.887 4.887 4.794 4.818 1,302 -0.10(-1.96%)
Aug 25, 2011 4.961 4.915 4.915 4.915 539 +0.15(+3.11%)
Aug 24, 2011 4.776 4.868 4.766 4.766 1,251 -0.10(-2.10%)
Aug 23, 2011 4.868 4.868 4.868 4.868 323 -0.03(-0.57%)
Aug 22, 2011 4.776 5.054 4.776 4.896 58,341 +0.12(+2.52%)
Aug 19, 2011 4.822 4.869 4.776 4.776 4,149 +0.04(+0.78%)
Aug 18, 2011 4.831 4.841 4.739 4.739 781 -0.13(-2.67%)
Aug 17, 2011 5.035 5.137 4.813 4.868 9,645 +0.00(+0.00%)
Aug 16, 2011 5.212 5.212 4.868 4.868 9,607 -0.39(-7.41%)
Aug 15, 2011 5.657 5.657 4.878 5.258 3,666 +0.39(+8.00%)
Aug 12, 2011 5.045 5.237 4.859 4.868 3,289 -0.20(-4.02%)
Aug 11, 2011 5.110 5.110 5.008 5.072 3,062 -0.03(-0.55%)
Aug 09, 2011 5.100 5.100 5.100 5.100 0 -0.09(-1.70%)
Aug 08, 2011 5.499 5.707 5.137 5.188 2,743 -0.33(-5.97%)
Aug 05, 2011 5.564 5.566 5.518 5.518 9,274 +0.00(+0.00%)
Aug 04, 2011 5.527 5.610 5.518 5.518 4,465 -0.04(-0.67%)
Aug 03, 2011 5.527 5.555 5.518 5.555 5,961 +0.03(+0.52%)
Aug 02, 2011 5.518 5.657 5.518 5.526 5,835 -0.00(-0.02%)
Jul 29, 2011 5.536 5.527 5.527 5.527 1,509 +0.01(+0.17%)
Jul 28, 2011 5.518 5.566 5.518 5.518 3,245 +0.00(+0.00%)
Jul 27, 2011 5.675 5.712 5.490 5.518 17,307 -0.19(-3.25%)
Jul 26, 2011 5.684 5.703 5.657 5.703 884 +0.05(+0.82%)
Jul 25, 2011 5.666 5.712 5.657 5.657 4,123 +0.00(+0.00%)
Jul 22, 2011 5.666 5.694 5.657 5.657 3,073 +0.00(+0.00%)
Jul 21, 2011 5.657 5.725 5.657 5.657 3,803 +0.00(+0.00%)
Jul 20, 2011 5.657 5.749 5.657 5.657 5,870 -0.01(-0.16%)
Jul 19, 2011 5.657 5.740 5.657 5.666 2,076 +0.01(+0.16%)
Jul 18, 2011 5.657 5.666 5.657 5.657 323 -0.04(-0.65%)
Jul 15, 2011 5.657 5.749 5.657 5.694 1,658 +0.02(+0.36%)
Jul 14, 2011 5.582 5.673 5.582 5.673 1,610 +0.06(+1.12%)
Jul 13, 2011 5.573 5.638 5.573 5.610 647 +0.02(+0.33%)
Jul 12, 2011 5.675 5.675 5.592 5.592 4,602 -0.03(-0.49%)
Jul 11, 2011 5.635 5.749 5.620 5.620 3,104 -0.12(-2.10%)
Jul 08, 2011 5.629 5.786 5.629 5.740 431 +0.10(+1.81%)
Jul 07, 2011 5.638 5.657 5.610 5.638 13,684 -0.01(-0.16%)
Jul 06, 2011 5.601 5.842 5.601 5.647 4,637 +0.04(+0.66%)
Jul 05, 2011 5.620 6.111 5.610 5.610 6,160 -0.01(-0.16%)
Jul 01, 2011 5.620 5.703 5.620 5.620 2,911 -0.03(-0.49%)
Jun 30, 2011 5.573 5.647 5.573 5.647 2,068 +0.06(+1.16%)
Jun 29, 2011 5.620 5.620 5.564 5.582 3,388 -0.05(-0.82%)
Jun 28, 2011 5.796 5.796 5.592 5.629 3,990 -0.06(-0.98%)
Jun 27, 2011 5.896 5.926 5.684 5.684 6,596 +0.00(+0.00%)
Jun 24, 2011 5.740 6.065 5.620 5.684 15,890 -0.29(-4.81%)
Jun 23, 2011 6.222 6.269 5.926 5.972 12,909 -0.23(-3.74%)
Jun 22, 2011 6.194 6.269 6.065 6.204 8,138 -0.01(-0.15%)
Jun 21, 2011 6.185 6.213 6.157 6.213 4,421 -0.14(-2.19%)
Jun 20, 2011 6.083 6.352 6.000 6.352 1,725 +0.14(+2.24%)
Jun 17, 2011 5.963 6.213 5.851 6.213 2,087 +0.19(+3.24%)
Jun 16, 2011 5.935 6.055 5.870 6.018 5,542 -0.00(-0.00%)
Jun 15, 2011 6.046 6.046 5.861 6.018 673 -0.02(-0.31%)
Jun 14, 2011 6.130 6.130 6.018 6.037 3,127 -0.17(-2.69%)
Jun 13, 2011 6.213 6.296 6.157 6.204 4,717 -0.15(-2.34%)
Jun 10, 2011 6.324 6.352 6.259 6.352 3,484 +0.00(+0.00%)
Jun 09, 2011 6.222 6.389 6.120 6.352 6,812 +0.08(+1.33%)
Jun 08, 2011 6.102 6.269 6.037 6.269 1,970 +0.05(+0.75%)
Jun 07, 2011 6.157 6.222 6.157 6.222 926 +0.02(+0.30%)
Jun 06, 2011 6.167 6.287 6.157 6.204 1,617 -0.13(-1.99%)
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.