Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 5.170 5.190 5.030 5.090 1,335,514 -0.11(-2.12%)
Apr 30, 2014 5.030 5.220 4.950 5.200 1,902,595 +0.14(+2.77%)
Apr 29, 2014 5.290 5.300 5.020 5.060 2,105,082 -0.12(-2.32%)
Apr 28, 2014 5.170 5.280 5.041 5.180 2,743,460 -0.01(-0.19%)
Apr 25, 2014 5.040 5.270 4.900 5.190 4,746,568 +0.11(+2.17%)
Apr 24, 2014 5.130 5.160 4.960 5.080 1,827,143 -0.04(-0.78%)
Apr 23, 2014 5.300 5.300 5.110 5.120 1,535,793 -0.18(-3.40%)
Apr 22, 2014 5.180 5.380 5.170 5.300 2,808,403 +0.17(+3.31%)
Apr 21, 2014 5.400 5.460 5.110 5.130 1,915,633 -0.23(-4.29%)
Apr 17, 2014 5.260 5.360 5.360 5.360 2,245,000 +0.11(+2.10%)
Apr 16, 2014 5.040 5.260 4.990 5.250 2,695,731 +0.23(+4.58%)
Apr 15, 2014 4.860 5.040 4.780 5.020 3,676,300 +0.15(+3.08%)
Apr 14, 2014 4.820 4.980 4.790 4.870 2,579,569 +0.03(+0.62%)
Apr 11, 2014 4.840 4.930 4.720 4.840 3,238,748 -0.07(-1.43%)
Apr 10, 2014 5.000 5.030 4.710 4.910 4,989,927 -0.09(-1.80%)
Apr 09, 2014 5.010 5.040 4.910 5.000 2,634,399 +0.01(+0.20%)
Apr 08, 2014 5.100 5.200 4.942 4.990 3,205,110 -0.10(-1.96%)
Apr 07, 2014 5.490 5.490 5.060 5.090 3,652,772 -0.33(-6.09%)
Apr 04, 2014 5.810 5.830 5.350 5.420 4,690,312 -0.38(-6.55%)
Apr 03, 2014 5.890 5.965 5.600 5.800 6,971,566 -0.38(-6.15%)
Apr 02, 2014 6.080 6.280 6.070 6.180 3,171,252 +0.14(+2.32%)
Apr 01, 2014 5.960 6.100 5.910 6.040 1,754,550 +0.10(+1.68%)
Mar 31, 2014 5.750 6.010 5.728 5.940 2,764,227 +0.22(+3.85%)
Mar 28, 2014 5.940 5.960 5.710 5.720 2,045,880 -0.23(-3.87%)
Mar 27, 2014 5.690 6.050 5.610 5.950 3,358,590 +0.22(+3.84%)
Mar 26, 2014 5.640 5.820 5.620 5.730 3,661,483 +0.11(+1.96%)
Mar 25, 2014 5.690 5.750 5.520 5.620 2,746,852 +0.02(+0.36%)
Mar 24, 2014 5.920 5.920 5.500 5.600 2,765,890 -0.24(-4.11%)
Mar 21, 2014 5.980 6.060 5.780 5.840 7,846,538 -0.12(-2.01%)
Mar 20, 2014 6.030 6.090 5.930 5.960 1,998,034 -0.11(-1.81%)
Mar 19, 2014 6.080 6.150 6.000 6.070 2,365,521 -0.03(-0.49%)
Mar 18, 2014 6.000 6.110 6.000 6.100 2,397,328 +0.11(+1.84%)
Mar 17, 2014 5.950 6.080 5.950 5.990 1,917,021 +0.07(+1.18%)
Mar 14, 2014 5.880 5.990 5.800 5.920 2,054,305 +0.05(+0.85%)
Mar 13, 2014 6.020 6.120 5.850 5.870 2,810,025 -0.09(-1.51%)
Mar 12, 2014 5.970 6.090 5.860 5.960 2,234,066 -0.06(-1.00%)
Mar 11, 2014 6.100 6.180 5.950 6.020 2,431,667 -0.08(-1.31%)
Mar 10, 2014 5.990 6.140 5.850 6.100 3,491,098 +0.12(+2.01%)
Mar 07, 2014 6.160 6.190 5.950 5.980 3,499,969 -0.12(-1.97%)
Mar 06, 2014 6.400 6.400 6.100 6.100 3,781,018 -0.24(-3.79%)
Mar 05, 2014 6.190 6.390 6.170 6.340 3,765,484 +0.18(+2.92%)
Mar 04, 2014 6.230 6.340 6.090 6.160 13,235,765 +0.07(+1.15%)
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.