Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 5.990 6.210 5.800 6.090 5,364,675 +0.06(+1.00%)
Feb 28, 2014 5.860 6.140 5.840 6.030 5,624,270 +0.22(+3.79%)
Feb 27, 2014 5.830 5.900 5.740 5.810 3,224,539 -0.04(-0.68%)
Feb 26, 2014 5.940 5.941 5.630 5.850 7,217,594 -0.01(-0.17%)
Feb 25, 2014 5.770 6.240 5.770 5.860 14,119,658 -0.89(-13.19%)
Feb 24, 2014 6.871 6.910 6.585 6.750 4,629,452 -0.02(-0.30%)
Feb 21, 2014 6.880 6.900 6.740 6.770 2,375,120 -0.04(-0.59%)
Feb 20, 2014 6.840 6.910 6.710 6.810 1,602,305 +0.01(+0.15%)
Feb 19, 2014 7.190 7.190 6.780 6.800 2,570,013 -0.40(-5.56%)
Feb 18, 2014 6.880 7.230 6.870 7.200 3,384,739 +0.38(+5.65%)
Feb 14, 2014 6.880 6.815 6.815 6.815 1,833,400 -0.05(-0.80%)
Feb 13, 2014 6.880 6.960 6.750 6.870 1,854,524 -0.07(-1.01%)
Feb 12, 2014 6.900 7.190 6.880 6.940 3,047,208 +0.06(+0.87%)
Feb 11, 2014 6.650 6.920 6.650 6.880 2,053,250 +0.23(+3.46%)
Feb 10, 2014 6.520 6.680 6.450 6.650 2,792,874 +0.12(+1.84%)
Feb 07, 2014 6.580 6.810 6.450 6.530 3,281,724 +0.05(+0.77%)
Feb 06, 2014 6.730 6.790 6.425 6.480 3,513,270 -0.22(-3.28%)
Feb 05, 2014 6.950 6.980 6.600 6.700 2,314,786 -0.28(-4.01%)
Feb 04, 2014 6.980 7.120 6.960 6.980 1,913,045 +0.01(+0.14%)
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.