Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 6.194 6.209 6.085 6.147 32,247,580 -0.16(-2.58%)
Jul 30, 2014 6.310 6.380 6.287 6.310 12,288,884 -0.03(-0.49%)
Jul 29, 2014 6.349 6.380 6.302 6.341 26,029,050 -0.01(-0.12%)
Jul 28, 2014 6.364 6.376 6.279 6.349 20,358,948 -0.04(-0.61%)
Jul 25, 2014 6.364 6.403 6.326 6.388 20,574,620 -0.06(-0.96%)
Jul 24, 2014 6.419 6.473 6.302 6.450 82,420,040 +0.50(+8.33%)
Jul 23, 2014 5.938 5.977 5.915 5.954 19,213,896 -0.03(-0.52%)
Jul 22, 2014 5.930 6.012 5.908 5.985 25,662,852 +0.07(+1.18%)
Jul 21, 2014 5.923 5.954 5.884 5.915 21,542,742 +0.00(+0.00%)
Jul 18, 2014 5.899 5.915 5.837 5.915 32,591,678 +0.19(+3.39%)
Jul 17, 2014 5.822 5.830 5.706 5.721 12,315,665 -0.10(-1.73%)
Jul 16, 2014 5.814 5.837 5.783 5.822 9,520,498 +0.05(+0.94%)
Jul 15, 2014 5.791 5.799 5.713 5.768 12,026,106 -0.05(-0.80%)
Jul 14, 2014 5.830 5.853 5.799 5.814 7,856,500 +0.02(+0.40%)
Jul 11, 2014 5.795 5.837 5.752 5.791 10,486,737 -0.05(-0.93%)
Jul 10, 2014 5.756 5.892 5.744 5.845 16,299,859 +0.00(+0.00%)
Jul 09, 2014 5.756 5.845 5.744 5.845 14,481,701 +0.11(+1.89%)
Jul 08, 2014 5.760 5.783 5.659 5.737 28,342,132 -0.17(-2.89%)
Jul 07, 2014 5.892 5.930 5.872 5.907 10,197,540 -0.09(-1.42%)
Jul 03, 2014 5.992 5.992 5.992 5.992 8,252,364 +0.09(+1.58%)
Jul 02, 2014 5.930 5.946 5.892 5.899 9,883,942 +0.00(+0.00%)
Jul 01, 2014 5.919 5.954 5.892 5.899 7,334,597 +0.04(+0.66%)
Jun 30, 2014 5.892 5.911 5.861 5.861 9,444,044 -0.04(-0.66%)
Jun 27, 2014 5.899 5.938 5.861 5.899 15,150,872 -0.05(-0.91%)
Jun 26, 2014 5.961 5.969 5.892 5.954 10,211,458 -0.02(-0.26%)
Jun 25, 2014 5.923 6.000 5.915 5.969 17,746,418 +0.09(+1.45%)
Jun 24, 2014 6.023 6.047 5.876 5.884 23,941,048 -0.23(-3.80%)
Jun 23, 2014 6.124 6.124 6.078 6.116 13,069,768 +0.11(+1.81%)
Jun 20, 2014 6.039 6.062 5.985 6.008 12,102,192 -0.05(-0.77%)
Jun 19, 2014 6.101 6.140 6.023 6.054 26,817,620 -0.01(-0.11%)
Jun 18, 2014 5.916 6.076 5.894 6.061 45,885,876 +0.21(+3.61%)
Jun 17, 2014 5.785 5.879 5.770 5.850 21,435,606 +0.04(+0.75%)
Jun 16, 2014 5.799 5.829 5.785 5.807 14,923,230 -0.04(-0.75%)
Jun 13, 2014 5.836 5.865 5.807 5.850 14,749,282 +0.00(+0.00%)
Jun 12, 2014 5.865 5.927 5.814 5.850 29,687,716 -0.01(-0.12%)
Jun 11, 2014 5.810 5.901 5.799 5.858 20,112,498 -0.01(-0.12%)
Jun 10, 2014 5.774 5.876 5.767 5.865 26,869,522 +0.13(+2.28%)
Jun 06, 2014 5.803 5.821 5.727 5.734 23,462,828 -0.12(-1.99%)
Jun 05, 2014 5.770 5.865 5.748 5.850 19,331,898 +0.16(+2.81%)
Jun 04, 2014 5.683 5.770 5.661 5.690 27,265,782 -0.12(-2.00%)
Jun 03, 2014 5.799 5.836 5.770 5.807 20,772,908 -0.09(-1.48%)
Jun 02, 2014 5.814 5.894 5.814 5.894 26,015,396 -0.02(-0.37%)
May 30, 2014 5.792 5.930 5.763 5.916 34,313,792 +0.15(+2.65%)
May 29, 2014 5.683 5.763 5.683 5.763 13,465,753 +0.05(+0.89%)
May 28, 2014 5.712 5.719 5.676 5.712 13,197,635 -0.01(-0.13%)
May 27, 2014 5.676 5.734 5.668 5.719 17,350,238 +0.01(+0.26%)
May 23, 2014 5.668 5.705 5.705 5.705 18,276,150 +0.04(+0.64%)
May 22, 2014 5.625 5.676 5.596 5.668 22,816,016 +0.12(+2.23%)
May 21, 2014 5.436 5.552 5.414 5.545 45,008,464 +0.27(+5.10%)
May 20, 2014 5.337 5.337 5.254 5.275 15,287,331 +0.01(+0.28%)
May 19, 2014 5.225 5.297 5.225 5.261 15,521,720 -0.01(-0.14%)
May 16, 2014 5.246 5.283 5.210 5.268 13,015,536 -0.01(-0.28%)
May 15, 2014 5.301 5.305 5.217 5.283 14,147,569 -0.01(-0.27%)
May 14, 2014 5.370 5.392 5.290 5.297 29,448,916 -0.07(-1.22%)
May 13, 2014 5.421 5.443 5.334 5.363 23,522,230 -0.05(-0.94%)
May 12, 2014 5.312 5.428 5.305 5.414 16,242,024 +0.15(+2.76%)
May 09, 2014 5.308 5.312 5.217 5.268 22,981,368 -0.04(-0.82%)
May 08, 2014 5.341 5.385 5.286 5.312 27,782,996 +0.01(+0.14%)
May 07, 2014 5.297 5.319 5.247 5.305 17,207,488 +0.02(+0.41%)
May 06, 2014 5.312 5.316 5.243 5.283 11,544,534 -0.01(-0.14%)
May 05, 2014 5.305 5.348 5.268 5.290 13,361,233 -0.06(-1.09%)
May 02, 2014 5.356 5.421 5.337 5.348 22,145,658 -0.07(-1.34%)
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.