Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.040 5.130 4.810 4.820 1,468,337 -0.29(-5.68%)
Jul 30, 2014 4.870 5.130 4.830 5.110 1,744,139 +0.26(+5.36%)
Jul 29, 2014 4.810 4.850 4.720 4.850 1,308,202 +0.03(+0.62%)
Jul 28, 2014 4.800 4.840 4.690 4.820 1,116,057 +0.00(+0.00%)
Jul 25, 2014 4.870 4.910 4.760 4.820 886,625 -0.08(-1.63%)
Jul 24, 2014 4.850 4.950 4.810 4.900 936,780 +0.09(+1.87%)
Jul 23, 2014 4.730 4.920 4.700 4.810 1,837,461 +0.06(+1.26%)
Jul 22, 2014 4.750 4.830 4.690 4.750 1,296,467 +0.02(+0.42%)
Jul 21, 2014 4.720 4.760 4.640 4.730 1,190,546 +0.03(+0.64%)
Jul 18, 2014 4.580 4.740 4.533 4.700 1,144,802 +0.10(+2.17%)
Jul 17, 2014 4.600 4.660 4.550 4.600 1,323,869 -0.03(-0.65%)
Jul 16, 2014 4.800 4.800 4.570 4.630 1,741,452 -0.09(-1.91%)
Jul 15, 2014 4.830 4.930 4.700 4.720 1,508,999 -0.14(-2.88%)
Jul 14, 2014 4.900 4.930 4.810 4.860 1,334,608 +0.03(+0.62%)
Jul 11, 2014 4.800 4.920 4.770 4.830 1,067,843 +0.04(+0.84%)
Jul 10, 2014 4.840 4.890 4.770 4.790 1,667,349 -0.13(-2.64%)
Jul 09, 2014 4.910 4.970 4.860 4.920 1,609,583 +0.04(+0.82%)
Jul 08, 2014 5.040 5.140 4.870 4.880 2,141,469 -0.20(-3.94%)
Jul 07, 2014 5.250 5.280 5.010 5.080 2,323,604 -0.21(-3.97%)
Jul 03, 2014 5.330 5.290 5.290 5.290 505,800 -0.03(-0.56%)
Jul 02, 2014 5.310 5.450 5.270 5.320 1,092,433 -0.02(-0.37%)
Jul 01, 2014 5.320 5.380 5.275 5.340 1,432,657 +0.02(+0.38%)
Jun 30, 2014 5.170 5.350 5.150 5.320 2,337,445 +0.10(+1.92%)
Jun 27, 2014 5.030 5.220 5.030 5.220 2,512,298 +0.15(+2.96%)
Jun 26, 2014 5.150 5.150 5.010 5.070 1,299,310 -0.05(-0.98%)
Jun 25, 2014 5.130 5.180 5.040 5.120 1,614,438 -0.01(-0.19%)
Jun 24, 2014 5.320 5.360 5.130 5.130 1,331,145 -0.17(-3.21%)
Jun 23, 2014 5.500 5.520 5.280 5.300 1,434,394 -0.20(-3.64%)
Jun 20, 2014 5.290 5.500 5.220 5.500 4,467,208 +0.21(+3.97%)
Jun 19, 2014 5.250 5.300 5.090 5.290 2,138,311 +0.09(+1.73%)
Jun 18, 2014 5.190 5.220 5.132 5.200 1,039,018 +0.03(+0.58%)
Jun 17, 2014 5.150 5.230 5.110 5.170 1,027,099 -0.01(-0.19%)
Jun 16, 2014 5.250 5.360 5.090 5.180 4,038,582 -0.10(-1.89%)
Jun 13, 2014 5.300 5.390 5.220 5.280 1,705,545 +0.04(+0.76%)
Jun 12, 2014 5.220 5.331 5.150 5.240 1,352,584 +0.03(+0.58%)
Jun 11, 2014 5.230 5.300 5.110 5.210 1,464,515 +0.00(+0.00%)
Jun 10, 2014 5.210 5.330 5.190 5.210 1,531,084 -0.06(-1.14%)
Jun 06, 2014 5.100 5.430 5.080 5.270 4,578,557 +0.18(+3.54%)
Jun 05, 2014 4.950 5.120 4.870 5.090 1,709,131 +0.18(+3.67%)
Jun 04, 2014 4.850 5.080 4.810 4.910 2,236,269 +0.06(+1.24%)
Jun 03, 2014 4.810 4.870 4.690 4.850 1,249,976 -0.01(-0.21%)
Jun 02, 2014 4.950 4.960 4.760 4.860 1,524,074 -0.07(-1.42%)
May 30, 2014 5.100 5.100 4.850 4.930 2,707,413 -0.19(-3.71%)
May 29, 2014 5.030 5.165 4.860 5.120 5,078,919 +0.17(+3.46%)
May 28, 2014 4.650 5.440 4.580 4.949 19,577,480 +0.28(+5.97%)
May 27, 2014 4.670 4.750 4.610 4.670 1,832,971 +0.03(+0.65%)
May 23, 2014 4.590 4.640 4.640 4.640 1,641,200 +0.01(+0.32%)
May 22, 2014 4.610 4.660 4.600 4.625 606,608 +0.00(+0.11%)
May 21, 2014 4.600 4.663 4.560 4.620 1,092,007 +0.02(+0.43%)
May 20, 2014 4.720 4.770 4.600 4.600 2,460,553 -0.10(-2.13%)
May 19, 2014 4.890 4.890 4.630 4.700 3,163,261 -0.13(-2.69%)
May 16, 2014 4.930 5.050 4.820 4.830 2,405,627 -0.12(-2.42%)
May 15, 2014 5.020 5.050 4.900 4.950 1,489,116 -0.08(-1.59%)
May 14, 2014 5.210 5.220 5.030 5.030 1,661,964 -0.19(-3.64%)
May 13, 2014 5.190 5.310 5.100 5.220 1,648,492 +0.03(+0.58%)
May 12, 2014 5.220 5.390 5.160 5.190 2,163,798 -0.04(-0.76%)
May 09, 2014 5.340 5.440 5.080 5.230 2,072,575 -0.15(-2.79%)
May 08, 2014 5.490 5.540 5.350 5.380 2,723,005 -0.12(-2.18%)
May 07, 2014 5.540 5.570 5.320 5.500 3,289,309 -0.07(-1.17%)
May 06, 2014 5.250 5.950 5.210 5.565 10,873,844 +0.38(+7.23%)
May 05, 2014 5.250 5.440 5.100 5.190 3,334,111 -0.07(-1.33%)
May 02, 2014 5.100 5.291 5.090 5.260 2,821,422 +0.17(+3.34%)
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.