Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 6.274 6.549 6.215 6.543 235,291,664 +0.50(+8.24%)
Oct 26, 2012 6.039 6.045 6.045 6.045 74,525,160 -0.02(-0.29%)
Oct 25, 2012 6.080 6.121 5.998 6.063 101,598,320 +0.13(+2.16%)
Oct 24, 2012 5.882 6.004 5.841 5.934 84,557,680 +0.10(+1.70%)
Oct 23, 2012 5.847 5.899 5.817 5.835 55,653,580 -0.10(-1.77%)
Oct 19, 2012 6.080 6.086 5.911 5.940 69,401,808 -0.15(-2.40%)
Oct 18, 2012 6.045 6.168 6.028 6.086 75,476,176 +0.01(+0.19%)
Oct 17, 2012 6.016 6.074 5.987 6.074 50,240,884 +0.06(+1.07%)
Oct 16, 2012 5.987 6.022 5.963 6.010 56,172,388 +0.05(+0.78%)
Oct 15, 2012 5.899 5.981 5.888 5.963 45,299,772 +0.06(+0.99%)
Oct 12, 2012 5.917 5.981 5.888 5.905 41,325,192 -0.01(-0.20%)
Oct 11, 2012 5.870 5.987 5.864 5.917 67,381,008 +0.09(+1.60%)
Oct 10, 2012 5.905 5.905 5.806 5.823 58,181,900 -0.07(-1.19%)
Oct 09, 2012 5.958 5.981 5.847 5.893 65,527,992 +0.03(+0.50%)
Oct 08, 2012 5.870 5.905 5.829 5.864 43,656,076 -0.06(-1.08%)
Oct 05, 2012 5.934 5.998 5.911 5.928 69,739,000 +0.03(+0.49%)
Oct 04, 2012 5.870 5.923 5.812 5.899 80,300,008 +0.10(+1.71%)
Oct 03, 2012 5.730 5.847 5.695 5.800 87,424,528 +0.09(+1.53%)
Oct 02, 2012 5.841 5.864 5.666 5.712 108,529,752 -0.08(-1.41%)
Oct 01, 2012 5.771 5.882 5.771 5.794 57,260,920 +0.04(+0.71%)
Sep 28, 2012 5.829 5.836 5.724 5.753 76,425,160 -0.09(-1.60%)
Sep 27, 2012 5.911 5.940 5.847 5.847 44,084,720 +0.01(+0.10%)
Sep 26, 2012 5.823 5.905 5.753 5.841 76,031,184 -0.05(-0.79%)
Sep 25, 2012 6.039 6.051 5.870 5.888 63,145,504 -0.13(-2.23%)
Sep 24, 2012 6.010 6.065 5.987 6.022 48,921,824 -0.05(-0.77%)
Sep 21, 2012 6.144 6.150 6.045 6.068 60,783,172 -0.02(-0.38%)
Sep 20, 2012 6.115 6.138 6.039 6.092 49,255,424 -0.09(-1.42%)
Sep 19, 2012 6.121 6.220 6.098 6.179 72,669,928 +0.10(+1.63%)
Sep 18, 2012 6.010 6.098 5.998 6.080 59,874,772 +0.02(+0.29%)
Sep 17, 2012 5.993 6.080 5.987 6.063 54,707,348 -0.08(-1.33%)
Sep 14, 2012 6.074 6.168 6.063 6.144 95,881,160 +0.11(+1.84%)
Sep 13, 2012 5.952 6.057 5.905 6.033 87,268,112 +0.08(+1.27%)
Sep 12, 2012 5.981 6.010 5.934 5.958 48,046,608 +0.04(+0.59%)
Sep 11, 2012 5.940 5.981 5.911 5.923 48,236,692 +0.02(+0.40%)
Sep 10, 2012 5.882 5.998 5.870 5.899 74,307,320 -0.02(-0.30%)
Sep 07, 2012 5.806 5.969 5.794 5.917 103,893,816 +0.13(+2.27%)
Sep 06, 2012 5.637 5.812 5.637 5.785 116,526,528 +0.20(+3.61%)
Sep 05, 2012 5.514 5.613 5.479 5.584 69,584,272 +0.09(+1.70%)
Sep 04, 2012 5.467 5.526 5.456 5.491 65,002,400 +0.04(+0.75%)
Aug 31, 2012 5.479 5.502 5.432 5.450 48,036,908 +0.02(+0.32%)
Aug 30, 2012 5.427 5.450 5.397 5.432 28,204,494 -0.01(-0.11%)
Aug 29, 2012 5.444 5.485 5.421 5.438 44,756,832 -0.04(-0.75%)
Aug 27, 2012 5.549 5.555 5.473 5.479 38,995,788 -0.06(-1.05%)
Aug 24, 2012 5.497 5.555 5.491 5.537 33,554,058 +0.02(+0.42%)
Aug 23, 2012 5.514 5.567 5.497 5.514 40,338,352 -0.02(-0.42%)
Aug 22, 2012 5.543 5.578 5.485 5.537 46,213,224 -0.02(-0.42%)
Aug 21, 2012 5.631 5.660 5.555 5.561 45,040,256 -0.06(-1.04%)
Aug 20, 2012 5.590 5.625 5.549 5.619 66,674,452 +0.00(+0.00%)
Aug 17, 2012 5.637 5.707 5.602 5.619 59,183,824 +0.02(+0.42%)
Aug 16, 2012 5.543 5.642 5.537 5.596 58,823,532 +0.06(+1.05%)
Aug 15, 2012 5.508 5.564 5.491 5.537 36,402,216 +0.03(+0.53%)
Aug 14, 2012 5.514 5.637 5.497 5.508 81,595,512 +0.02(+0.43%)
Aug 13, 2012 5.456 5.497 5.397 5.485 36,197,000 +0.03(+0.53%)
Aug 10, 2012 5.427 5.462 5.386 5.456 33,624,796 +0.01(+0.11%)
Aug 09, 2012 5.432 5.520 5.427 5.450 52,972,856 -0.01(-0.11%)
Aug 08, 2012 5.397 5.473 5.392 5.456 38,783,596 +0.02(+0.43%)
Aug 07, 2012 5.357 5.479 5.357 5.432 74,675,416 +0.09(+1.75%)
Aug 06, 2012 5.327 5.374 5.304 5.339 40,820,912 +0.04(+0.66%)
Aug 03, 2012 5.263 5.339 5.228 5.304 66,213,844 +0.10(+1.91%)
Aug 02, 2012 5.246 5.269 5.146 5.205 77,656,584 -0.07(-1.33%)
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.