Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 5.421 5.487 5.406 5.421 17,009,364 -0.04(-0.67%)
Apr 30, 2014 5.392 5.487 5.374 5.457 36,323,744 +0.05(+0.94%)
Apr 29, 2014 5.356 5.443 5.217 5.406 91,089,184 +0.29(+5.69%)
Apr 28, 2014 5.246 5.254 5.094 5.115 57,697,364 -0.17(-3.30%)
Apr 25, 2014 5.399 5.410 5.239 5.290 17,742,364 -0.02(-0.41%)
Apr 24, 2014 5.305 5.334 5.239 5.312 25,156,432 +0.00(+0.00%)
Apr 23, 2014 5.377 5.377 5.290 5.312 13,067,964 -0.12(-2.28%)
Apr 22, 2014 5.490 5.494 5.421 5.436 23,673,828 +0.03(+0.54%)
Apr 21, 2014 5.348 5.421 5.312 5.406 22,101,868 +0.07(+1.23%)
Apr 17, 2014 5.377 5.341 5.341 5.341 22,749,572 +0.03(+0.55%)
Apr 16, 2014 5.239 5.334 5.232 5.312 30,357,222 +0.11(+2.10%)
Apr 15, 2014 5.294 5.341 5.137 5.203 36,804,132 -0.14(-2.59%)
Apr 14, 2014 5.319 5.356 5.275 5.341 23,603,550 -0.05(-0.94%)
Apr 11, 2014 5.450 5.519 5.363 5.392 24,004,362 -0.17(-3.01%)
Apr 10, 2014 5.683 5.705 5.508 5.559 23,145,772 -0.12(-2.18%)
Apr 09, 2014 5.592 5.705 5.545 5.683 44,457,544 +0.17(+3.03%)
Apr 08, 2014 5.523 5.661 5.472 5.516 93,334,736 +0.26(+4.99%)
Apr 07, 2014 5.341 5.377 5.195 5.254 34,125,148 -0.09(-1.77%)
Apr 04, 2014 5.559 5.566 5.297 5.348 53,323,868 -0.20(-3.54%)
Apr 03, 2014 5.610 5.632 5.494 5.545 20,189,144 -0.01(-0.13%)
Apr 02, 2014 5.548 5.574 5.501 5.552 32,279,456 +0.06(+1.06%)
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.