Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 5.421 5.497 5.246 5.275 113,016,976 -0.09(-1.63%)
Jul 31, 2012 5.299 5.386 5.293 5.362 71,292,792 +0.08(+1.54%)
Jul 30, 2012 5.246 5.328 5.229 5.281 70,574,224 +0.06(+1.11%)
Jul 27, 2012 5.217 5.281 5.153 5.223 117,153,544 +0.02(+0.45%)
Jul 26, 2012 5.252 5.287 5.124 5.200 89,232,992 -0.01(-0.11%)
Jul 25, 2012 5.322 5.339 5.173 5.206 76,398,496 -0.05(-0.99%)
Jul 24, 2012 5.322 5.362 5.194 5.258 92,145,528 -0.06(-1.20%)
Jul 23, 2012 5.270 5.342 5.252 5.322 58,191,820 -0.02(-0.43%)
Jul 20, 2012 5.386 5.426 5.328 5.345 48,200,964 -0.08(-1.50%)
Jul 19, 2012 5.484 5.513 5.415 5.426 57,842,560 -0.02(-0.32%)
Jul 18, 2012 5.444 5.525 5.420 5.444 53,401,752 +0.02(+0.43%)
Jul 17, 2012 5.386 5.426 5.293 5.420 50,848,392 +0.05(+0.86%)
Jul 16, 2012 5.351 5.409 5.310 5.374 49,689,076 -0.01(-0.11%)
Jul 13, 2012 5.316 5.409 5.304 5.380 52,091,908 +0.08(+1.53%)
Jul 12, 2012 5.374 5.386 5.293 5.299 94,918,336 -0.12(-2.14%)
Jul 11, 2012 5.415 5.444 5.374 5.415 55,187,780 -0.01(-0.21%)
Jul 10, 2012 5.513 5.542 5.386 5.426 57,752,860 -0.06(-1.06%)
Jul 09, 2012 5.490 5.496 5.403 5.484 64,403,900 -0.03(-0.53%)
Jul 06, 2012 5.496 5.525 5.455 5.513 52,318,988 -0.04(-0.73%)
Jul 05, 2012 5.612 5.653 5.531 5.554 54,748,920 -0.02(-0.31%)
Jul 03, 2012 5.531 5.682 5.507 5.571 85,517,136 +0.12(+2.24%)
Jul 02, 2012 5.513 5.571 5.397 5.449 109,067,528 -0.12(-2.09%)
Jun 29, 2012 5.774 5.792 5.490 5.565 237,817,152 -0.29(-4.96%)
Jun 28, 2012 5.763 5.856 5.763 5.856 66,053,284 +0.04(+0.70%)
Jun 27, 2012 5.832 5.861 5.786 5.815 57,340,732 +0.01(+0.10%)
Jun 26, 2012 5.838 5.850 5.780 5.809 54,916,132 +0.00(+0.00%)
Jun 25, 2012 5.879 5.908 5.774 5.809 76,288,240 -0.10(-1.77%)
Jun 22, 2012 6.007 6.036 5.908 5.914 97,437,288 -0.05(-0.78%)
Jun 21, 2012 6.181 6.198 5.949 5.960 68,956,552 -0.22(-3.57%)
Jun 20, 2012 6.140 6.233 6.105 6.181 70,304,216 +0.05(+0.85%)
Jun 19, 2012 6.018 6.175 6.007 6.128 64,023,904 +0.13(+2.13%)
Jun 18, 2012 6.007 6.036 5.954 6.001 47,169,304 -0.01(-0.10%)
Jun 15, 2012 6.036 6.047 5.954 6.007 67,996,616 -0.03(-0.58%)
Jun 14, 2012 5.960 6.065 5.925 6.041 64,670,364 +0.06(+1.07%)
Jun 13, 2012 6.030 6.085 5.931 5.978 71,274,064 -0.12(-1.90%)
Jun 12, 2012 6.076 6.123 5.983 6.094 60,549,052 +0.03(+0.48%)
Jun 11, 2012 6.250 6.268 6.065 6.065 61,686,600 -0.12(-1.97%)
Jun 08, 2012 6.082 6.198 6.024 6.186 53,100,684 +0.06(+1.04%)
Jun 07, 2012 6.227 6.256 6.105 6.123 58,287,948 -0.01(-0.19%)
Jun 06, 2012 5.972 6.140 5.960 6.134 86,907,832 +0.22(+3.73%)
Jun 05, 2012 5.809 5.943 5.786 5.914 66,016,484 +0.09(+1.49%)
Jun 04, 2012 5.890 5.908 5.751 5.827 98,742,584 -0.05(-0.79%)
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.