Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.532 6.695 6.491 6.679 316,308,448 +0.36(+5.68%)
Jun 28, 2012 6.221 6.327 6.148 6.319 162,639,920 -0.02(-0.39%)
Jun 27, 2012 6.270 6.385 6.213 6.344 135,996,768 +0.13(+2.04%)
Jun 26, 2012 6.246 6.270 6.107 6.217 158,773,264 +0.01(+0.20%)
Jun 25, 2012 6.315 6.319 6.172 6.205 185,356,432 -0.28(-4.28%)
Jun 22, 2012 6.503 6.540 6.360 6.483 174,533,904 +0.10(+1.53%)
Jun 21, 2012 6.621 6.670 6.368 6.385 277,102,656 -0.26(-3.93%)
Jun 20, 2012 6.662 6.711 6.548 6.646 261,392,576 +0.02(+0.37%)
Jun 19, 2012 6.434 6.701 6.417 6.621 304,330,208 +0.29(+4.51%)
Jun 18, 2012 6.344 6.458 6.311 6.336 171,420,624 -0.11(-1.77%)
Jun 15, 2012 6.303 6.450 6.164 6.450 259,356,912 +0.20(+3.13%)
Jun 14, 2012 6.140 6.279 6.079 6.254 192,486,896 +0.13(+2.13%)
Jun 13, 2012 6.042 6.213 6.001 6.123 198,250,016 +0.01(+0.13%)
Jun 12, 2012 5.976 6.123 5.895 6.115 181,200,400 +0.17(+2.88%)
Jun 11, 2012 6.303 6.344 5.944 5.944 250,116,192 -0.23(-3.70%)
Jun 08, 2012 6.001 6.189 5.878 6.172 287,289,440 +0.11(+1.89%)
Jun 07, 2012 6.376 6.450 6.025 6.058 338,218,112 -0.18(-2.88%)
Jun 06, 2012 5.911 6.344 5.862 6.238 436,246,208 +0.44(+7.61%)
Jun 05, 2012 5.642 5.829 5.634 5.797 179,924,640 +0.16(+2.90%)
Jun 04, 2012 5.797 5.797 5.593 5.634 200,041,408 -0.10(-1.71%)
Jun 01, 2012 5.813 5.870 5.666 5.731 294,453,952 -0.27(-4.49%)
May 31, 2012 5.887 6.017 5.748 6.001 248,657,808 +0.12(+2.08%)
May 30, 2012 5.985 6.050 5.797 5.878 252,679,328 -0.19(-3.10%)
May 29, 2012 5.936 6.074 5.887 6.066 195,293,440 +0.24(+4.06%)
May 25, 2012 5.765 5.911 5.765 5.830 133,268,800 +0.01(+0.14%)
May 24, 2012 5.919 5.977 5.716 5.822 252,464,912 -0.02(-0.42%)
May 23, 2012 5.626 5.846 5.585 5.846 236,242,976 +0.15(+2.72%)
May 22, 2012 5.642 5.830 5.593 5.691 271,269,344 +0.12(+2.20%)
May 21, 2012 5.732 5.797 5.479 5.569 281,791,104 -0.15(-2.71%)
May 18, 2012 5.716 5.732 5.618 5.724 275,002,432 +0.03(+0.57%)
May 17, 2012 5.789 5.911 5.650 5.691 295,448,224 -0.11(-1.83%)
May 16, 2012 6.034 6.091 5.773 5.797 264,424,800 -0.15(-2.60%)
May 15, 2012 6.009 6.156 5.911 5.952 246,420,224 -0.04(-0.68%)
May 14, 2012 6.009 6.131 5.993 5.993 208,692,256 -0.16(-2.65%)
May 11, 2012 6.099 6.335 6.042 6.156 301,137,600 -0.12(-1.95%)
May 10, 2012 6.449 6.474 6.254 6.278 192,056,192 -0.02(-0.39%)
May 09, 2012 6.254 6.376 6.237 6.303 213,915,248 -0.05(-0.77%)
May 08, 2012 6.417 6.441 6.270 6.352 221,006,016 -0.14(-2.14%)
May 07, 2012 6.286 6.523 6.246 6.490 205,293,472 +0.18(+2.84%)
May 04, 2012 6.441 6.458 6.278 6.311 238,984,944 -0.21(-3.25%)
May 03, 2012 6.666 6.670 6.449 6.523 250,589,296 -0.13(-1.96%)
May 02, 2012 6.694 6.710 6.621 6.653 166,708,080 -0.12(-1.81%)
May 01, 2012 6.613 6.849 6.588 6.776 217,938,688 +0.16(+2.47%)
Apr 30, 2012 6.702 6.719 6.555 6.613 168,332,352 -0.11(-1.70%)
Apr 27, 2012 6.800 6.800 6.678 6.727 131,913,552 -0.02(-0.24%)
Apr 26, 2012 6.678 6.849 6.661 6.743 160,125,280 +0.01(+0.12%)
Apr 25, 2012 6.767 6.808 6.661 6.735 201,952,672 +0.04(+0.61%)
Apr 24, 2012 6.727 6.743 6.604 6.694 234,385,552 +0.02(+0.37%)
Apr 23, 2012 6.539 6.767 6.482 6.670 313,305,632 -0.15(-2.15%)
Apr 20, 2012 7.159 7.159 6.792 6.816 340,913,888 -0.33(-4.68%)
Apr 19, 2012 7.469 7.477 7.069 7.151 427,386,016 -0.12(-1.68%)
Apr 18, 2012 7.240 7.338 7.208 7.273 195,627,280 +0.00(+0.00%)
Apr 17, 2012 7.310 7.338 7.232 7.273 236,475,376 +0.11(+1.48%)
Apr 16, 2012 7.232 7.281 7.028 7.167 265,992,240 +0.09(+1.27%)
Apr 13, 2012 7.403 7.403 7.077 7.077 346,297,120 -0.40(-5.34%)
Apr 12, 2012 7.281 7.485 7.265 7.477 273,885,824 +0.25(+3.50%)
Apr 11, 2012 7.159 7.265 7.110 7.224 307,739,712 +0.26(+3.75%)
Apr 10, 2012 7.314 7.412 6.931 6.963 461,304,544 -0.32(-4.37%)
Apr 09, 2012 7.371 7.371 7.200 7.281 258,663,792 -0.24(-3.25%)
Apr 05, 2012 7.452 7.664 7.428 7.526 221,376,672 +0.02(+0.33%)
Apr 04, 2012 7.624 7.632 7.460 7.501 279,288,224 -0.24(-3.06%)
Apr 03, 2012 7.884 7.884 7.672 7.738 232,914,576 -0.15(-1.96%)
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.