Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 5.798 5.839 5.763 5.787 71,936,056 -0.02(-0.42%)
May 29, 2014 5.773 5.844 5.758 5.811 57,017,244 +0.05(+0.87%)
May 28, 2014 5.709 5.801 5.701 5.761 55,007,104 +0.04(+0.76%)
May 27, 2014 5.787 5.813 5.666 5.718 114,965,712 -0.11(-1.84%)
May 23, 2014 11.16 5.825 5.825 5.825 259,774,000 +0.07(+1.25%)
May 22, 2014 5.606 5.763 5.597 5.753 51,761,344 +0.14(+2.41%)
May 21, 2014 5.697 5.717 5.594 5.618 59,196,176 -0.05(-0.85%)
May 20, 2014 5.725 5.742 5.647 5.666 50,635,136 -0.05(-0.94%)
May 19, 2014 5.623 5.730 5.610 5.720 50,751,936 +0.10(+1.81%)
May 16, 2014 5.592 5.618 5.560 5.618 46,491,160 +0.02(+0.34%)
May 15, 2014 5.696 5.716 5.589 5.599 41,769,776 -0.10(-1.70%)
May 14, 2014 5.723 5.760 5.684 5.696 39,238,356 -0.05(-0.93%)
May 13, 2014 5.687 5.760 5.668 5.749 42,462,652 +0.08(+1.40%)
May 12, 2014 5.597 5.682 5.594 5.670 34,508,260 +0.08(+1.42%)
May 09, 2014 5.568 5.597 5.528 5.590 32,433,302 +0.02(+0.40%)
May 08, 2014 5.578 5.668 5.544 5.568 38,726,220 -0.02(-0.28%)
May 07, 2014 5.587 5.608 5.501 5.583 48,974,748 +0.03(+0.59%)
May 06, 2014 5.611 5.632 5.545 5.551 39,654,888 -0.06(-1.14%)
May 05, 2014 5.578 5.628 5.533 5.614 40,612,308 +0.00(+0.03%)
May 02, 2014 5.656 5.665 5.595 5.613 37,154,400 -0.03(-0.46%)
May 01, 2014 5.722 5.749 5.618 5.639 51,772,204 -0.07(-1.27%)
Apr 30, 2014 5.663 5.747 5.639 5.711 65,569,412 +0.02(+0.30%)
Apr 29, 2014 5.652 5.716 5.635 5.694 70,931,376 +0.13(+2.39%)
Apr 28, 2014 5.468 5.585 5.442 5.561 61,445,440 +0.11(+1.93%)
Apr 25, 2014 5.499 5.516 5.430 5.456 52,704,804 -0.07(-1.31%)
Apr 24, 2014 5.518 5.542 5.485 5.528 67,353,608 +0.04(+0.82%)
Apr 23, 2014 5.500 5.521 5.457 5.483 50,795,692 -0.01(-0.09%)
Apr 22, 2014 5.509 5.540 5.464 5.488 78,145,392 -0.03(-0.53%)
Apr 21, 2014 5.535 5.604 5.507 5.518 88,492,976 +0.00(+0.03%)
Apr 17, 2014 11.16 5.516 5.516 5.516 135,336,256 -0.10(-1.72%)
Apr 16, 2014 5.632 5.718 5.578 5.613 66,864,832 +0.02(+0.31%)
Apr 15, 2014 5.699 5.701 5.506 5.595 76,085,536 -0.09(-1.55%)
Apr 14, 2014 5.632 5.751 5.625 5.684 80,173,024 +0.08(+1.39%)
Apr 11, 2014 5.627 5.690 5.604 5.606 108,455,784 -0.06(-1.07%)
Apr 10, 2014 5.753 5.856 5.665 5.666 147,910,544 +0.01(+0.24%)
Apr 09, 2014 5.639 5.680 5.576 5.652 72,766,840 +0.05(+0.83%)
Apr 08, 2014 5.647 5.663 5.518 5.606 78,663,624 -0.04(-0.76%)
Apr 07, 2014 5.684 5.718 5.616 5.649 70,550,496 +0.01(+0.18%)
Apr 04, 2014 5.741 5.784 5.599 5.639 79,108,608 -0.06(-1.09%)
Apr 03, 2014 5.808 5.811 5.673 5.701 89,371,384 -0.11(-1.81%)
Apr 02, 2014 5.760 5.815 5.703 5.806 82,122,704 +0.07(+1.14%)
Apr 01, 2014 5.580 5.779 5.578 5.741 95,255,152 +0.15(+2.69%)
Mar 31, 2014 5.578 5.629 5.571 5.590 50,945,692 +0.06(+1.00%)
Mar 28, 2014 5.561 5.623 5.518 5.535 64,384,908 +0.02(+0.34%)
Mar 27, 2014 5.556 5.578 5.468 5.516 71,069,344 -0.07(-1.30%)
Mar 26, 2014 5.661 5.721 5.585 5.589 99,604,056 -0.04(-0.64%)
Mar 25, 2014 5.497 5.625 5.485 5.625 99,603,256 +0.16(+2.94%)
Mar 24, 2014 5.532 5.564 5.459 5.464 77,150,088 -0.06(-1.00%)
Mar 21, 2014 5.499 5.565 5.469 5.519 137,038,224 +0.08(+1.49%)
Mar 20, 2014 5.442 5.599 5.435 5.438 138,420,992 -0.02(-0.44%)
Mar 19, 2014 5.286 5.483 5.281 5.462 134,001,176 +0.18(+3.47%)
Mar 18, 2014 5.188 5.291 5.165 5.279 110,684,864 +0.19(+3.66%)
Mar 17, 2014 5.053 5.130 5.050 5.093 40,827,448 +0.07(+1.41%)
Mar 14, 2014 4.987 5.075 4.980 5.022 46,986,092 +0.03(+0.55%)
Mar 13, 2014 5.120 5.157 4.967 4.994 76,390,944 -0.12(-2.30%)
Mar 12, 2014 5.150 5.155 5.081 5.112 42,860,732 -0.06(-1.07%)
Mar 11, 2014 5.183 5.228 5.145 5.167 40,943,620 +0.00(+0.03%)
Mar 10, 2014 5.191 5.227 5.157 5.165 42,977,320 -0.08(-1.45%)
Mar 07, 2014 5.226 5.266 5.189 5.241 53,800,792 +0.04(+0.83%)
Mar 06, 2014 5.181 5.217 5.157 5.198 41,297,448 +0.03(+0.50%)
Mar 05, 2014 5.203 5.208 5.157 5.172 37,394,536 -0.03(-0.60%)
Mar 04, 2014 5.170 5.224 5.158 5.203 77,142,608 +0.07(+1.31%)
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.