Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 6.057 6.126 6.037 6.038 9,978,050 +0.02(+0.32%)
Feb 27, 2013 5.901 6.045 5.850 6.019 10,306,328 +0.08(+1.29%)
Feb 26, 2013 6.000 6.030 5.895 5.943 12,994,568 -0.03(-0.53%)
Feb 25, 2013 6.067 6.112 5.959 5.975 13,582,441 -0.04(-0.69%)
Feb 22, 2013 6.051 6.073 5.949 6.016 11,747,006 +0.00(+0.00%)
Feb 21, 2013 6.073 6.102 6.000 6.016 11,908,322 -0.07(-1.20%)
Feb 20, 2013 6.102 6.175 6.065 6.089 16,287,568 -0.02(-0.36%)
Feb 19, 2013 5.991 6.134 5.991 6.112 9,979,753 +0.08(+1.27%)
Feb 15, 2013 6.051 6.084 6.010 6.035 10,733,060 +0.01(+0.11%)
Feb 14, 2013 5.857 6.061 5.844 6.029 13,221,987 +0.18(+3.05%)
Feb 13, 2013 5.815 5.997 5.815 5.850 11,837,670 +0.04(+0.60%)
Feb 12, 2013 5.866 5.876 5.803 5.815 8,222,409 -0.03(-0.49%)
Feb 11, 2013 5.921 5.940 5.822 5.844 15,536,252 -0.10(-1.61%)
Feb 08, 2013 5.704 5.949 5.704 5.940 18,634,450 +0.24(+4.19%)
Feb 07, 2013 5.730 5.787 5.605 5.701 14,958,323 +0.03(+0.45%)
Feb 06, 2013 5.481 5.688 5.465 5.675 16,824,390 +0.26(+4.88%)
Feb 04, 2013 5.389 5.430 5.363 5.411 15,240,321 -0.02(-0.41%)
Feb 01, 2013 5.411 5.445 5.354 5.434 10,538,610 +0.06(+1.07%)
Jan 31, 2013 5.348 5.389 5.297 5.376 13,794,723 +0.04(+0.72%)
Jan 30, 2013 5.360 5.367 5.303 5.338 14,922,835 -0.04(-0.65%)
Jan 29, 2013 5.316 5.384 5.314 5.373 7,491,712 +0.04(+0.78%)
Jan 28, 2013 5.398 5.398 5.303 5.332 5,007,369 -0.05(-0.89%)
Jan 25, 2013 5.395 5.398 5.332 5.379 4,514,508 +0.00(+0.00%)
Jan 24, 2013 5.408 5.437 5.338 5.379 7,383,238 -0.02(-0.41%)
Jan 23, 2013 5.379 5.411 5.335 5.402 7,294,101 +0.02(+0.30%)
Jan 22, 2013 5.341 5.386 5.274 5.386 10,748,794 +0.01(+0.24%)
Jan 18, 2013 5.357 5.389 5.297 5.373 15,037,325 +0.02(+0.36%)
Jan 17, 2013 5.449 5.488 5.325 5.354 29,305,324 -0.15(-2.77%)
Jan 16, 2013 5.628 5.628 5.486 5.507 13,265,458 -0.01(-0.17%)
Jan 15, 2013 5.510 5.532 5.484 5.516 7,658,620 -0.01(-0.17%)
Jan 14, 2013 5.535 5.558 5.491 5.526 4,557,539 -0.00(-0.06%)
Jan 11, 2013 5.647 5.647 5.519 5.529 12,384,305 -0.09(-1.53%)
Jan 10, 2013 5.621 5.636 5.551 5.615 11,744,401 +0.03(+0.46%)
Jan 09, 2013 5.548 5.615 5.548 5.589 7,380,938 +0.04(+0.69%)
Jan 08, 2013 5.529 5.564 5.523 5.551 8,269,615 +0.02(+0.29%)
Jan 07, 2013 5.535 5.576 5.505 5.535 5,313,649 -0.04(-0.63%)
Jan 04, 2013 5.516 5.586 5.500 5.570 6,345,828 +0.05(+0.86%)
Jan 03, 2013 5.539 5.567 5.513 5.523 6,073,676 -0.02(-0.29%)
Jan 02, 2013 5.507 5.539 5.488 5.539 7,051,763 +0.09(+1.58%)
Dec 31, 2012 5.351 5.462 5.316 5.453 8,811,111 +0.11(+1.96%)
Dec 28, 2012 5.306 5.370 5.293 5.348 6,736,042 +0.01(+0.18%)
Dec 27, 2012 5.341 5.363 5.287 5.338 5,300,331 +0.01(+0.27%)
Dec 26, 2012 5.363 5.373 5.319 5.324 4,756,247 -0.02(-0.39%)
Dec 24, 2012 5.405 5.411 5.335 5.344 3,172,512 -0.01(-0.18%)
Dec 21, 2012 5.293 5.367 5.243 5.354 25,282,686 +0.00(+0.00%)
Dec 20, 2012 5.367 5.392 5.290 5.354 12,166,063 -0.02(-0.30%)
Dec 19, 2012 5.472 5.504 5.370 5.370 7,291,864 -0.11(-1.98%)
Dec 18, 2012 5.465 5.478 5.405 5.478 10,602,583 +0.03(+0.58%)
Dec 17, 2012 5.351 5.453 5.335 5.446 12,195,381 +0.13(+2.52%)
Dec 14, 2012 5.379 5.379 5.284 5.313 11,583,431 -0.06(-1.18%)
Dec 13, 2012 5.462 5.472 5.373 5.376 11,499,509 -0.06(-1.11%)
Dec 12, 2012 5.535 5.542 5.427 5.437 12,628,057 -0.08(-1.39%)
Dec 11, 2012 5.500 5.556 5.465 5.513 9,747,192 +0.05(+0.99%)
Dec 10, 2012 5.383 5.488 5.351 5.459 10,773,044 +0.08(+1.48%)
Dec 07, 2012 5.434 5.443 5.338 5.379 14,033,700 -0.03(-0.59%)
Dec 06, 2012 5.370 5.456 5.356 5.411 11,799,405 +0.05(+0.95%)
Dec 05, 2012 5.313 5.421 5.290 5.360 13,575,467 +0.06(+1.20%)
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.