Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 6.126 6.148 6.078 6.105 62,210,960 -0.09(-1.38%)
Jul 30, 2014 6.172 6.205 6.144 6.191 56,720,164 +0.03(+0.47%)
Jul 29, 2014 6.122 6.208 6.103 6.162 71,238,928 +0.06(+0.96%)
Jul 28, 2014 6.069 6.105 6.043 6.103 39,590,304 +0.03(+0.48%)
Jul 25, 2014 5.959 6.098 5.944 6.074 47,925,288 +0.07(+1.11%)
Jul 24, 2014 6.023 6.031 5.978 6.007 44,240,816 +0.01(+0.17%)
Jul 23, 2014 6.030 6.060 5.997 5.997 37,446,592 -0.03(-0.48%)
Jul 22, 2014 5.923 6.050 5.918 6.026 47,625,352 +0.11(+1.83%)
Jul 21, 2014 5.963 5.973 5.896 5.918 42,585,604 -0.05(-0.83%)
Jul 18, 2014 5.918 5.973 5.904 5.968 60,547,732 +0.07(+1.10%)
Jul 17, 2014 5.947 5.947 5.886 5.903 79,501,984 -0.07(-1.12%)
Jul 16, 2014 5.901 6.021 5.901 5.970 112,092,088 +0.11(+1.96%)
Jul 15, 2014 5.889 5.910 5.829 5.855 45,016,132 +0.00(+0.00%)
Jul 14, 2014 5.863 5.887 5.831 5.855 63,374,156 +0.03(+0.53%)
Jul 11, 2014 5.817 5.860 5.810 5.824 37,673,744 +0.02(+0.35%)
Jul 10, 2014 5.733 5.831 5.699 5.803 50,338,856 +0.03(+0.59%)
Jul 09, 2014 5.752 5.793 5.745 5.769 33,079,334 +0.03(+0.45%)
Jul 08, 2014 5.808 5.817 5.731 5.743 41,795,624 -0.06(-1.09%)
Jul 07, 2014 5.814 5.829 5.772 5.807 40,288,016 -0.02(-0.38%)
Jul 03, 2014 11.67 5.829 5.829 5.829 31,213,956 +0.02(+0.35%)
Jul 02, 2014 5.865 5.870 5.805 5.808 52,269,564 -0.05(-0.88%)
Jul 01, 2014 5.817 5.901 5.774 5.860 49,711,268 +0.09(+1.48%)
Jun 30, 2014 5.810 5.832 5.767 5.774 41,307,012 -0.04(-0.68%)
Jun 27, 2014 5.807 5.832 5.772 5.814 53,173,244 +0.00(+0.00%)
Jun 26, 2014 5.788 5.820 5.757 5.814 38,365,460 +0.05(+0.95%)
Jun 25, 2014 5.803 5.803 5.735 5.759 59,037,548 -0.06(-1.06%)
Jun 24, 2014 5.922 5.927 5.817 5.820 57,606,440 -0.10(-1.65%)
Jun 23, 2014 5.894 5.922 5.831 5.918 47,884,316 +0.05(+0.88%)
Jun 20, 2014 5.920 5.923 5.865 5.867 64,048,204 -0.04(-0.75%)
Jun 19, 2014 5.947 5.966 5.887 5.911 34,739,640 -0.04(-0.66%)
Jun 18, 2014 5.990 5.997 5.899 5.951 37,031,456 -0.03(-0.57%)
Jun 17, 2014 5.983 6.012 5.952 5.985 40,480,636 +0.00(+0.03%)
Jun 16, 2014 6.011 6.011 5.937 5.983 57,703,532 -0.04(-0.74%)
Jun 13, 2014 5.829 6.035 5.796 6.028 129,410,472 +0.30(+5.30%)
Jun 12, 2014 5.784 5.880 5.707 5.724 73,241,368 +0.02(+0.42%)
Jun 11, 2014 5.736 5.766 5.682 5.700 33,334,224 -0.06(-1.07%)
Jun 10, 2014 5.766 5.802 5.740 5.762 27,288,904 -0.04(-0.68%)
Jun 06, 2014 5.802 5.827 5.790 5.802 34,911,020 -0.01(-0.09%)
Jun 05, 2014 5.779 5.812 5.754 5.807 36,302,028 +0.02(+0.33%)
Jun 04, 2014 5.752 5.807 5.736 5.788 33,012,092 +0.01(+0.21%)
Jun 03, 2014 5.730 5.796 5.697 5.776 46,890,620 +0.04(+0.78%)
Jun 02, 2014 5.721 5.767 5.666 5.731 59,531,248 -0.01(-0.21%)
May 30, 2014 5.754 5.795 5.719 5.743 72,485,936 -0.02(-0.42%)
May 29, 2014 5.730 5.800 5.714 5.767 57,453,088 +0.05(+0.87%)
May 28, 2014 5.666 5.757 5.658 5.718 55,427,580 +0.04(+0.76%)
May 27, 2014 5.743 5.769 5.623 5.675 115,844,520 -0.11(-1.84%)
May 23, 2014 11.08 5.781 5.781 5.781 261,759,728 +0.07(+1.25%)
May 22, 2014 5.563 5.719 5.555 5.710 52,157,008 +0.13(+2.41%)
May 21, 2014 5.654 5.674 5.551 5.575 59,648,672 -0.05(-0.85%)
May 20, 2014 5.682 5.699 5.604 5.623 51,022,192 -0.05(-0.94%)
May 19, 2014 5.580 5.686 5.568 5.676 51,139,888 +0.10(+1.81%)
May 16, 2014 5.550 5.575 5.518 5.575 46,846,540 +0.02(+0.34%)
May 15, 2014 5.652 5.673 5.546 5.556 42,089,064 -0.10(-1.70%)
May 14, 2014 5.680 5.716 5.640 5.652 39,538,296 -0.05(-0.93%)
May 13, 2014 5.644 5.716 5.625 5.706 42,787,240 +0.08(+1.40%)
May 12, 2014 5.555 5.639 5.551 5.627 34,772,040 +0.08(+1.42%)
May 09, 2014 5.526 5.555 5.486 5.548 32,681,224 +0.02(+0.40%)
May 08, 2014 5.536 5.625 5.502 5.526 39,022,248 -0.02(-0.28%)
May 07, 2014 5.544 5.565 5.460 5.541 49,349,112 +0.03(+0.59%)
May 06, 2014 5.568 5.589 5.503 5.508 39,958,012 -0.06(-1.14%)
May 05, 2014 5.536 5.586 5.491 5.572 40,922,748 +0.00(+0.03%)
May 02, 2014 5.613 5.622 5.553 5.570 37,438,408 -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.