Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 6.173 6.195 6.125 6.152 61,734,572 -0.09(-1.38%)
Jul 30, 2014 6.220 6.253 6.192 6.239 56,285,824 +0.03(+0.47%)
Jul 29, 2014 6.169 6.256 6.150 6.209 70,693,408 +0.06(+0.96%)
Jul 28, 2014 6.116 6.152 6.090 6.150 39,287,136 +0.03(+0.48%)
Jul 25, 2014 6.005 6.145 5.990 6.121 47,558,296 +0.07(+1.11%)
Jul 24, 2014 6.069 6.078 6.024 6.054 43,902,040 +0.01(+0.17%)
Jul 23, 2014 6.076 6.107 6.043 6.043 37,159,844 -0.03(-0.48%)
Jul 22, 2014 5.969 6.097 5.964 6.073 47,260,656 +0.11(+1.82%)
Jul 21, 2014 6.009 6.019 5.941 5.964 42,259,500 -0.05(-0.83%)
Jul 18, 2014 5.964 6.019 5.950 6.014 60,084,084 +0.07(+1.10%)
Jul 17, 2014 5.993 5.993 5.931 5.948 78,893,192 -0.07(-1.12%)
Jul 16, 2014 5.947 6.068 5.947 6.016 111,233,728 +0.12(+1.96%)
Jul 15, 2014 5.934 5.955 5.874 5.900 44,671,416 +0.00(+0.00%)
Jul 14, 2014 5.909 5.933 5.876 5.900 62,888,860 +0.03(+0.53%)
Jul 11, 2014 5.862 5.905 5.855 5.869 37,385,252 +0.02(+0.35%)
Jul 10, 2014 5.777 5.876 5.743 5.848 49,953,380 +0.03(+0.59%)
Jul 09, 2014 5.796 5.838 5.789 5.814 32,826,026 +0.03(+0.45%)
Jul 08, 2014 5.853 5.862 5.776 5.788 41,475,572 -0.06(-1.09%)
Jul 07, 2014 5.858 5.874 5.817 5.852 39,979,508 -0.02(-0.38%)
Jul 03, 2014 11.76 5.874 5.874 5.874 30,974,932 +0.02(+0.35%)
Jul 02, 2014 5.910 5.915 5.850 5.853 51,869,304 -0.05(-0.88%)
Jul 01, 2014 5.862 5.947 5.819 5.905 49,330,600 +0.09(+1.48%)
Jun 30, 2014 5.855 5.877 5.812 5.819 40,990,700 -0.04(-0.68%)
Jun 27, 2014 5.852 5.877 5.817 5.858 52,766,064 +0.00(+0.00%)
Jun 26, 2014 5.833 5.865 5.801 5.858 38,071,672 +0.06(+0.95%)
Jun 25, 2014 5.848 5.848 5.779 5.803 58,585,460 -0.06(-1.06%)
Jun 24, 2014 5.967 5.973 5.862 5.865 57,165,312 -0.10(-1.65%)
Jun 23, 2014 5.940 5.967 5.876 5.964 47,517,640 +0.05(+0.88%)
Jun 20, 2014 5.966 5.969 5.910 5.912 63,557,752 -0.04(-0.75%)
Jun 19, 2014 5.993 6.012 5.933 5.957 34,473,616 -0.04(-0.66%)
Jun 18, 2014 6.036 6.043 5.945 5.997 36,747,884 -0.03(-0.57%)
Jun 17, 2014 6.030 6.059 5.998 6.031 40,170,652 +0.00(+0.03%)
Jun 16, 2014 6.057 6.057 5.983 6.030 57,261,660 -0.04(-0.74%)
Jun 13, 2014 5.874 6.081 5.841 6.074 128,419,496 +0.31(+5.30%)
Jun 12, 2014 5.829 5.926 5.751 5.769 72,680,512 +0.02(+0.42%)
Jun 11, 2014 5.781 5.810 5.725 5.744 33,078,964 -0.06(-1.07%)
Jun 10, 2014 5.810 5.846 5.784 5.807 27,079,936 -0.04(-0.68%)
Jun 06, 2014 5.846 5.872 5.834 5.846 34,643,684 -0.01(-0.09%)
Jun 05, 2014 5.824 5.857 5.798 5.852 36,024,044 +0.02(+0.33%)
Jun 04, 2014 5.796 5.852 5.781 5.833 32,759,300 +0.01(+0.21%)
Jun 03, 2014 5.774 5.841 5.741 5.820 46,531,552 +0.04(+0.78%)
Jun 02, 2014 5.765 5.812 5.710 5.776 59,075,380 -0.01(-0.21%)
May 30, 2014 5.798 5.839 5.763 5.788 71,930,872 -0.02(-0.42%)
May 29, 2014 5.774 5.845 5.758 5.812 57,013,132 +0.05(+0.87%)
May 28, 2014 5.710 5.801 5.701 5.762 55,003,136 +0.04(+0.76%)
May 27, 2014 5.788 5.814 5.667 5.719 114,957,424 -0.11(-1.84%)
May 23, 2014 11.16 5.826 5.826 5.826 259,755,280 +0.07(+1.25%)
May 22, 2014 5.606 5.763 5.598 5.754 51,757,612 +0.14(+2.41%)
May 21, 2014 5.698 5.718 5.594 5.618 59,191,908 -0.05(-0.85%)
May 20, 2014 5.725 5.743 5.648 5.667 50,631,484 -0.05(-0.94%)
May 19, 2014 5.624 5.730 5.611 5.720 50,748,276 +0.10(+1.81%)
May 16, 2014 5.592 5.618 5.560 5.618 46,487,808 +0.02(+0.34%)
May 15, 2014 5.696 5.717 5.589 5.599 41,766,764 -0.10(-1.70%)
May 14, 2014 5.724 5.760 5.684 5.696 39,235,528 -0.05(-0.93%)
May 13, 2014 5.687 5.760 5.668 5.750 42,459,592 +0.08(+1.40%)
May 12, 2014 5.598 5.682 5.594 5.670 34,505,772 +0.08(+1.42%)
May 09, 2014 5.568 5.598 5.529 5.591 32,430,964 +0.02(+0.40%)
May 08, 2014 5.579 5.668 5.544 5.568 38,723,428 -0.02(-0.28%)
May 07, 2014 5.587 5.608 5.502 5.584 48,971,216 +0.03(+0.59%)
May 06, 2014 5.611 5.632 5.546 5.551 39,652,028 -0.06(-1.14%)
May 05, 2014 5.579 5.629 5.534 5.615 40,609,380 +0.00(+0.03%)
May 02, 2014 5.656 5.665 5.596 5.613 37,151,720 -0.03(-0.46%)
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.