Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2012 | 6.600 | 6.600 | 6.600 | 0 | +0.05(+0.76%) | |
Apr 23, 2012 | 6.550 | 6.550 | 6.550 | 6.550 | 4,000 | +0.04(+0.61%) |
Apr 18, 2012 | 6.510 | 6.510 | 6.510 | 0 | +0.01(+0.15%) | |
Apr 13, 2012 | 6.500 | 6.500 | 6.500 | 0 | -0.20(-2.99%) | |
Apr 12, 2012 | 6.700 | 6.700 | 6.700 | 6.700 | 1,000 | +0.00(+0.00%) |
Apr 11, 2012 | 6.700 | 6.700 | 6.700 | 6.700 | 2,500 | +0.00(+0.00%) |
Apr 10, 2012 | 6.700 | 6.700 | 6.700 | 6.700 | 1,482 | +0.00(+0.00%) |
Apr 09, 2012 | 6.800 | 6.800 | 6.700 | 6.700 | 3,827 | +0.00(+0.00%) |
Apr 04, 2012 | 6.700 | 6.700 | 6.700 | 0 | +0.00(+0.00%) | |
Apr 03, 2012 | 6.800 | 6.800 | 6.700 | 6.700 | 1,450 | -0.10(-1.47%) |
Apr 02, 2012 | 6.800 | 6.800 | 6.800 | 6.800 | 3,000 | +0.00(+0.00%) |
Mar 30, 2012 | 6.800 | 6.800 | 6.800 | 6.800 | 500 | +0.05(+0.74%) |
Mar 28, 2012 | 6.750 | 6.750 | 6.750 | 0 | +0.25(+3.85%) | |
Mar 26, 2012 | 6.500 | 6.500 | 6.500 | 0 | +0.20(+3.17%) | |
Mar 23, 2012 | 6.300 | 6.300 | 6.300 | 6.300 | 4,700 | -0.10(-1.56%) |
Mar 20, 2012 | 6.400 | 6.400 | 6.400 | 0 | +0.05(+0.79%) | |
Mar 19, 2012 | 6.320 | 6.350 | 6.320 | 6.350 | 2,000 | +0.00(+0.00%) |
Mar 16, 2012 | 6.350 | 6.350 | 6.350 | 6.350 | 200 | +0.03(+0.47%) |
Mar 14, 2012 | 6.320 | 6.320 | 6.320 | 0 | +0.04(+0.64%) | |
Mar 13, 2012 | 6.320 | 6.350 | 6.280 | 6.280 | 28,300 | -0.07(-1.10%) |
Mar 12, 2012 | 6.350 | 6.350 | 6.350 | 6.350 | 3,950 | +0.15(+2.42%) |
Mar 06, 2012 | 6.200 | 6.200 | 6.200 | 0 | -0.05(-0.80%) | |
Mar 02, 2012 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) | |
Mar 01, 2012 | 6.250 | 6.250 | 6.250 | 6.250 | 700 | +0.00(+0.00%) |
Feb 29, 2012 | 6.250 | 6.250 | 6.250 | 6.250 | 5,200 | +0.00(+0.00%) |
Feb 28, 2012 | 6.280 | 6.300 | 6.250 | 6.250 | 90,000 | +0.00(+0.00%) |
Feb 27, 2012 | 6.250 | 6.250 | 6.250 | 6.250 | 15,000 | -0.25(-3.85%) |
Feb 24, 2012 | 6.300 | 6.500 | 6.300 | 6.500 | 7,500 | +0.30(+4.84%) |
Feb 23, 2012 | 6.200 | 6.200 | 6.200 | 6.200 | 2,000 | -0.10(-1.59%) |
Feb 21, 2012 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | -0.20(-3.08%) |
Feb 16, 2012 | 6.500 | 6.500 | 6.500 | 0 | +0.01(+0.15%) | |
Feb 15, 2012 | 6.490 | 6.490 | 6.490 | 6.490 | 500 | +0.23(+3.67%) |
Feb 14, 2012 | 6.260 | 6.260 | 6.260 | 6.260 | 3,000 | -0.04(-0.63%) |
Feb 13, 2012 | 6.000 | 6.510 | 6.000 | 6.300 | 8,786 | +0.31(+5.18%) |
Feb 10, 2012 | 5.850 | 5.990 | 5.850 | 5.990 | 1,100 | +0.04(+0.67%) |
Feb 08, 2012 | 5.950 | 5.950 | 5.950 | 0 | +0.19(+3.30%) | |
Feb 03, 2012 | 5.760 | 5.760 | 5.760 | 0 | +0.00(+0.00%) | |
Feb 02, 2012 | 5.760 | 6.000 | 5.760 | 5.760 | 2,275 | -0.04(-0.69%) |
Jan 25, 2012 | 5.800 | 5.800 | 5.800 | 0 | -0.10(-1.69%) | |
Jan 24, 2012 | 5.900 | 5.900 | 5.900 | 5.900 | 500 | +0.00(+0.00%) |
Jan 23, 2012 | 6.000 | 6.250 | 5.900 | 5.900 | 6,700 | -0.10(-1.67%) |
Jan 20, 2012 | 5.530 | 6.240 | 5.530 | 6.000 | 7,740 | +0.47(+8.50%) |
Jan 05, 2012 | 5.530 | 5.530 | 5.530 | 0 | +0.23(+4.34%) | |
Jan 04, 2012 | 5.300 | 5.300 | 5.170 | 5.300 | 3,560 | -0.05(-0.93%) |
Dec 29, 2011 | 5.350 | 5.350 | 5.350 | 0 | +0.19(+3.68%) | |
Dec 28, 2011 | 5.160 | 5.160 | 5.160 | 5.160 | 2,600 | -0.04(-0.77%) |
Dec 27, 2011 | 5.200 | 5.200 | 5.200 | 5.200 | 4,402 | +0.00(+0.00%) |
Dec 21, 2011 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | -0.10(-1.89%) |
Dec 20, 2011 | 5.200 | 5.300 | 5.200 | 5.300 | 1,799 | +0.10(+1.92%) |
Dec 16, 2011 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Dec 14, 2011 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Dec 09, 2011 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Dec 07, 2011 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | |
Dec 06, 2011 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 | +0.00(+0.00%) |
Nov 30, 2011 | 5.200 | 5.200 | 5.200 | 0 | +0.10(+1.96%) | |
Nov 29, 2011 | 5.100 | 5.100 | 5.100 | 5.100 | 2,540 | +0.00(+0.00%) |
Nov 28, 2011 | 5.100 | 5.100 | 5.100 | 5.100 | 1,200 | +0.00(+0.00%) |
Nov 21, 2011 | 5.100 | 5.100 | 5.100 | 0 | +0.10(+2.00%) | |
Nov 18, 2011 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 | +0.00(+0.00%) |
Nov 17, 2011 | 5.000 | 5.000 | 5.000 | 5.000 | 27,100 | +0.00(+0.00%) |
Nov 16, 2011 | 5.050 | 5.050 | 5.000 | 5.000 | 10,178 | +0.00(+0.00%) |
Nov 15, 2011 | 5.000 | 5.000 | 5.000 | 5.000 | 43,840 | -0.03(-0.60%) |
Nov 14, 2011 | 5.000 | 5.030 | 5.000 | 5.030 | 5,245 | -0.07(-1.37%) |
Nov 10, 2011 | 5.100 | 5.100 | 5.100 | 0 | +0.10(+2.00%) | |
Nov 03, 2011 | 5.000 | 5.000 | 5.000 | 0 | -0.09(-1.77%) | |
Nov 02, 2011 | 5.050 | 5.090 | 5.010 | 5.090 | 1,500 | -0.01(-0.20%) |
Nov 01, 2011 | 5.100 | 5.100 | 5.100 | 5.100 | 8,300 | -0.05(-0.97%) |
Oct 27, 2011 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) | |
Oct 26, 2011 | 5.100 | 5.150 | 5.100 | 5.150 | 6,541 | +0.15(+3.00%) |
Oct 25, 2011 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 | -0.01(-0.20%) |
Oct 21, 2011 | 5.010 | 5.010 | 5.010 | 0 | +0.01(+0.20%) | |
Oct 11, 2011 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.09(+1.83%) |
Sep 30, 2011 | 4.910 | 4.910 | 4.910 | 0 | +0.01(+0.20%) | |
Sep 28, 2011 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | -0.25(-4.85%) |
Sep 27, 2011 | 4.950 | 5.150 | 4.950 | 5.150 | 1,100 | +0.00(+0.00%) |
Sep 21, 2011 | 5.150 | 5.150 | 5.150 | 0 | +0.10(+1.98%) | |
Sep 13, 2011 | 5.050 | 5.050 | 5.050 | 0 | -0.01(-0.20%) | |
Sep 09, 2011 | 5.060 | 5.060 | 5.060 | 5.060 | 0 | -0.06(-1.17%) |
Sep 02, 2011 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | +0.02(+0.39%) |
Sep 01, 2011 | 5.120 | 5.120 | 5.100 | 5.100 | 1,510 | -0.35(-6.42%) |
Aug 25, 2011 | 5.450 | 5.450 | 5.450 | 0 | +0.10(+1.87%) | |
Aug 23, 2011 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Aug 19, 2011 | 5.350 | 5.350 | 5.350 | 0 | +0.05(+0.94%) | |
Aug 18, 2011 | 5.100 | 5.300 | 5.010 | 5.300 | 5,682 | -0.60(-10.17%) |
Aug 16, 2011 | 5.900 | 5.900 | 5.900 | 0 | +0.70(+13.46%) | |
Aug 10, 2011 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Aug 09, 2011 | 5.400 | 5.400 | 5.200 | 5.200 | 20,000 | +0.00(+0.00%) |
Aug 05, 2011 | 5.200 | 5.200 | 5.200 | 0 | -0.18(-3.35%) | |
Aug 04, 2011 | 5.350 | 5.380 | 5.210 | 5.380 | 3,400 | -0.04(-0.74%) |
Aug 03, 2011 | 5.480 | 5.480 | 5.420 | 5.420 | 1,500 | -0.06(-1.09%) |
Aug 02, 2011 | 5.480 | 5.480 | 5.480 | 5.480 | 1,000 | +0.00(+0.00%) |
Jul 29, 2011 | 5.480 | 5.480 | 5.480 | 0 | -0.02(-0.36%) | |
Jul 28, 2011 | 5.500 | 5.500 | 5.500 | 5.500 | 500 | -0.20(-3.51%) |
Jul 26, 2011 | 5.700 | 5.700 | 5.700 | 0 | +0.19(+3.45%) | |
Jul 25, 2011 | 5.510 | 5.510 | 5.510 | 5.510 | 500 | -0.04(-0.72%) |
Jul 22, 2011 | 5.600 | 5.600 | 5.510 | 5.550 | 4,911 | -0.20(-3.48%) |
Jul 21, 2011 | 5.750 | 5.750 | 5.750 | 5.750 | 1,000 | +0.15(+2.68%) |
Jul 20, 2011 | 5.600 | 5.600 | 5.600 | 5.600 | 100 | +0.00(+0.00%) |
Jul 13, 2011 | 5.600 | 5.600 | 5.600 | 0 | -0.15(-2.61%) | |
Jul 08, 2011 | 5.750 | 5.750 | 5.750 | 0 | -0.34(-5.58%) | |
Jul 06, 2011 | 6.090 | 6.090 | 6.090 | 0 | +0.34(+5.91%) | |
Jul 01, 2011 | 5.750 | 5.750 | 5.750 | 0 | -0.05(-0.86%) | |
Jun 29, 2011 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | |
Jun 28, 2011 | 5.760 | 5.800 | 5.760 | 5.800 | 1,000 | +0.04(+0.69%) |
Jun 24, 2011 | 5.760 | 5.760 | 5.760 | 0 | +0.01(+0.17%) | |
Jun 22, 2011 | 5.750 | 5.750 | 5.750 | 0 | -0.34(-5.58%) | |
Jun 21, 2011 | 6.090 | 6.090 | 6.090 | 6.090 | 200 | +0.54(+9.73%) |
Jun 20, 2011 | 5.550 | 5.550 | 5.550 | 5.550 | 100 | +0.00(+0.00%) |
Jun 16, 2011 | 5.550 | 5.550 | 5.550 | 0 | -0.15(-2.63%) | |
Jun 07, 2011 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Jun 02, 2011 | 5.700 | 5.700 | 5.700 | 0 | -0.05(-0.87%) | |
May 20, 2011 | 5.750 | 5.750 | 5.750 | 0 | +0.05(+0.88%) | |
May 19, 2011 | 5.700 | 5.700 | 5.700 | 5.700 | 500 | +0.19(+3.45%) |
May 18, 2011 | 5.510 | 5.510 | 5.510 | 5.510 | 300 | +0.00(+0.00%) |
May 17, 2011 | 5.520 | 5.520 | 5.510 | 5.510 | 2,000 | -0.01(-0.18%) |
May 16, 2011 | 5.520 | 5.520 | 5.520 | 5.520 | 135 | -0.16(-2.82%) |
May 12, 2011 | 5.680 | 5.680 | 5.680 | 5.680 | 0 | -0.12(-2.07%) |
May 10, 2011 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | |
May 09, 2011 | 5.800 | 5.800 | 5.800 | 5.800 | 689 | -0.05(-0.85%) |
May 06, 2011 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | +0.14(+2.45%) |
May 04, 2011 | 5.710 | 5.710 | 5.710 | 0 | +0.00(+0.00%) |
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.
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.