Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 6.500 6.520 6.430 6.440 678,949 -0.08(-1.23%)
May 29, 2014 6.500 6.520 6.420 6.520 1,218,060 +0.05(+0.77%)
May 28, 2014 6.550 6.600 6.460 6.470 1,611,736 +0.00(+0.00%)
May 27, 2014 6.450 6.495 6.420 6.470 1,336,306 +0.19(+3.03%)
May 23, 2014 6.290 6.280 6.280 6.280 770,600 -0.01(-0.16%)
May 22, 2014 6.300 6.330 6.215 6.290 515,667 +0.15(+2.44%)
May 21, 2014 6.120 6.160 6.087 6.140 568,784 +0.04(+0.66%)
May 20, 2014 6.040 6.160 6.040 6.100 548,857 +0.15(+2.52%)
May 19, 2014 6.010 6.010 5.920 5.950 302,407 -0.05(-0.83%)
May 16, 2014 5.930 6.020 5.920 6.000 473,515 +0.12(+2.04%)
May 15, 2014 5.820 5.880 5.790 5.880 935,144 +0.07(+1.20%)
May 14, 2014 5.900 5.910 5.810 5.810 532,912 -0.06(-1.02%)
May 13, 2014 5.920 5.920 5.859 5.870 744,207 +0.02(+0.34%)
May 12, 2014 5.800 5.870 5.800 5.850 310,336 +0.04(+0.69%)
May 09, 2014 5.850 5.850 5.780 5.810 521,485 -0.05(-0.85%)
May 08, 2014 5.810 5.870 5.810 5.860 259,528 +0.03(+0.51%)
May 07, 2014 5.810 5.840 5.790 5.830 218,655 -0.04(-0.68%)
May 06, 2014 5.890 5.899 5.860 5.870 234,390 +0.06(+1.03%)
May 05, 2014 5.890 5.900 5.780 5.810 470,730 -0.11(-1.86%)
May 02, 2014 5.890 5.930 5.880 5.920 911,634 +0.04(+0.68%)
May 01, 2014 5.920 5.930 5.870 5.880 247,187 -0.03(-0.51%)
Apr 30, 2014 5.860 5.920 5.860 5.910 337,004 +0.11(+1.90%)
Apr 29, 2014 5.800 5.850 5.780 5.800 590,043 -0.02(-0.34%)
Apr 28, 2014 5.890 5.890 5.770 5.820 381,007 -0.01(-0.17%)
Apr 25, 2014 5.830 5.870 5.810 5.830 637,127 +0.00(+0.00%)
Apr 24, 2014 5.820 5.840 5.750 5.830 359,136 +0.05(+0.87%)
Apr 23, 2014 5.750 5.780 5.700 5.780 491,963 +0.07(+1.23%)
Apr 22, 2014 5.710 5.720 5.650 5.710 452,139 +0.01(+0.18%)
Apr 21, 2014 5.750 5.760 5.680 5.700 341,966 -0.05(-0.87%)
Apr 17, 2014 5.670 5.750 5.750 5.750 378,400 +0.09(+1.59%)
Apr 16, 2014 5.640 5.660 5.600 5.660 376,502 +0.03(+0.53%)
Apr 15, 2014 5.590 5.640 5.560 5.630 485,034 +0.07(+1.26%)
Apr 14, 2014 5.570 5.610 5.545 5.560 313,433 +0.05(+0.91%)
Apr 11, 2014 5.490 5.530 5.470 5.510 406,318 -0.07(-1.25%)
Apr 10, 2014 5.680 5.680 5.560 5.580 376,596 -0.06(-1.06%)
Apr 09, 2014 5.620 5.650 5.580 5.640 258,711 +0.02(+0.36%)
Apr 08, 2014 5.480 5.660 5.450 5.620 1,105,694 +0.15(+2.74%)
Apr 07, 2014 5.470 5.520 5.450 5.470 662,308 +0.04(+0.74%)
Apr 04, 2014 5.590 5.620 5.430 5.430 749,017 -0.12(-2.16%)
Apr 03, 2014 5.490 5.660 5.470 5.550 777,452 +0.00(+0.00%)
Apr 02, 2014 5.520 5.550 5.500 5.550 888,836 -0.09(-1.60%)
Apr 01, 2014 5.580 5.700 5.560 5.640 968,116 +0.09(+1.62%)
Mar 31, 2014 5.610 5.640 5.420 5.550 2,912,278 +0.12(+2.21%)
Mar 28, 2014 5.390 5.450 5.370 5.430 689,713 +0.04(+0.74%)
Mar 27, 2014 5.390 5.440 5.350 5.390 845,917 +0.14(+2.67%)
Mar 26, 2014 5.260 5.310 5.240 5.250 915,635 +0.05(+0.96%)
Mar 25, 2014 5.260 5.300 5.190 5.200 853,456 +0.09(+1.76%)
Mar 24, 2014 5.140 5.150 5.090 5.110 729,984 -0.01(-0.20%)
Mar 21, 2014 5.130 5.150 5.000 5.120 2,185,367 -0.07(-1.35%)
Mar 20, 2014 5.140 5.210 5.130 5.190 1,094,546 -0.02(-0.38%)
Mar 19, 2014 5.320 5.320 5.180 5.210 970,836 -0.14(-2.62%)
Mar 18, 2014 5.230 5.400 5.220 5.350 1,162,510 +0.07(+1.33%)
Mar 17, 2014 5.320 5.330 5.250 5.280 719,204 -0.02(-0.38%)
Mar 14, 2014 5.350 5.360 5.300 5.300 551,069 +0.03(+0.57%)
Mar 13, 2014 5.360 5.370 5.270 5.270 967,616 -0.02(-0.38%)
Mar 12, 2014 5.260 5.300 5.220 5.290 629,102 +0.08(+1.54%)
Mar 11, 2014 5.280 5.310 5.210 5.210 511,709 -0.04(-0.76%)
Mar 10, 2014 5.250 5.270 5.210 5.250 293,214 -0.03(-0.57%)
Mar 07, 2014 5.380 5.380 5.230 5.280 940,437 +0.17(+3.33%)
Mar 06, 2014 5.080 5.130 5.050 5.110 1,051,912 +0.05(+0.99%)
Mar 05, 2014 4.990 5.070 4.980 5.060 712,543 +0.05(+1.00%)
Mar 04, 2014 4.950 5.010 4.930 5.010 749,620 +0.05(+1.01%)
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.