Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 6.070 6.070 5.975 5.990 1,210,675 -0.15(-2.44%)
Jul 30, 2014 6.100 6.170 6.080 6.140 653,303 +0.11(+1.82%)
Jul 29, 2014 6.090 6.110 6.020 6.030 797,001 -0.16(-2.58%)
Jul 28, 2014 6.030 6.200 6.030 6.190 1,130,852 +0.18(+3.00%)
Jul 25, 2014 6.050 6.050 5.920 6.010 1,640,293 -0.10(-1.64%)
Jul 24, 2014 6.410 6.410 6.100 6.110 3,098,046 -0.47(-7.14%)
Jul 23, 2014 6.700 6.720 6.560 6.580 876,066 -0.06(-0.90%)
Jul 22, 2014 6.590 6.690 6.590 6.640 1,001,241 +0.09(+1.37%)
Jul 21, 2014 6.480 6.560 6.470 6.550 551,543 +0.11(+1.71%)
Jul 18, 2014 6.420 6.490 6.410 6.440 998,559 -0.01(-0.16%)
Jul 17, 2014 6.550 6.560 6.440 6.450 589,570 -0.11(-1.68%)
Jul 16, 2014 6.630 6.630 6.550 6.560 401,347 -0.08(-1.20%)
Jul 15, 2014 6.670 6.675 6.610 6.640 574,375 -0.10(-1.48%)
Jul 14, 2014 6.670 6.740 6.660 6.740 686,479 +0.12(+1.81%)
Jul 11, 2014 6.610 6.690 6.590 6.620 758,503 -0.03(-0.45%)
Jul 10, 2014 6.620 6.680 6.590 6.650 478,502 +0.05(+0.76%)
Jul 09, 2014 6.590 6.610 6.520 6.600 1,187,501 -0.16(-2.37%)
Jul 08, 2014 6.750 6.790 6.710 6.760 1,111,982 -0.01(-0.15%)
Jul 07, 2014 6.840 6.840 6.770 6.770 569,612 -0.10(-1.46%)
Jul 03, 2014 6.830 6.870 6.870 6.870 674,300 +0.07(+1.03%)
Jul 02, 2014 6.800 6.840 6.780 6.800 1,060,410 +0.08(+1.19%)
Jul 01, 2014 6.670 6.750 6.670 6.720 880,789 +0.22(+3.38%)
Jun 30, 2014 6.540 6.570 6.490 6.500 713,093 -0.01(-0.15%)
Jun 27, 2014 6.440 6.510 6.400 6.510 725,073 +0.07(+1.09%)
Jun 26, 2014 6.430 6.480 6.420 6.440 590,800 +0.09(+1.42%)
Jun 25, 2014 6.320 6.350 6.300 6.350 581,107 +0.00(+0.00%)
Jun 24, 2014 6.400 6.400 6.350 6.350 956,415 -0.07(-1.09%)
Jun 23, 2014 6.410 6.420 6.350 6.420 1,022,672 +0.01(+0.16%)
Jun 20, 2014 6.510 6.510 6.400 6.410 630,938 -0.19(-2.88%)
Jun 19, 2014 6.660 6.660 6.560 6.600 938,066 -0.05(-0.75%)
Jun 18, 2014 6.410 6.650 6.490 6.650 1,574,968 +0.24(+3.74%)
Jun 17, 2014 6.370 6.420 6.360 6.410 1,321,836 +0.05(+0.79%)
Jun 16, 2014 6.320 6.400 6.300 6.360 723,760 +0.00(+0.00%)
Jun 13, 2014 6.410 6.410 6.330 6.360 1,144,582 -0.10(-1.55%)
Jun 12, 2014 6.510 6.520 6.440 6.460 415,550 -0.05(-0.77%)
Jun 11, 2014 6.520 6.530 6.470 6.510 735,196 -0.05(-0.76%)
Jun 10, 2014 6.530 6.560 6.500 6.560 898,914 +0.21(+3.31%)
Jun 06, 2014 6.440 6.440 6.340 6.350 1,875,956 -0.07(-1.09%)
Jun 05, 2014 6.390 6.430 6.370 6.420 1,076,911 +0.14(+2.23%)
Jun 04, 2014 6.350 6.370 6.280 6.280 1,364,224 -0.04(-0.63%)
Jun 03, 2014 6.350 6.350 6.290 6.320 942,130 -0.18(-2.77%)
Jun 02, 2014 6.470 6.510 6.460 6.500 817,245 +0.06(+0.93%)
May 30, 2014 6.500 6.520 6.430 6.440 678,949 -0.08(-1.23%)
May 29, 2014 6.500 6.520 6.420 6.520 1,218,060 +0.05(+0.77%)
May 28, 2014 6.550 6.600 6.460 6.470 1,611,736 +0.00(+0.00%)
May 27, 2014 6.450 6.495 6.420 6.470 1,336,306 +0.19(+3.03%)
May 23, 2014 6.290 6.280 6.280 6.280 770,600 -0.01(-0.16%)
May 22, 2014 6.300 6.330 6.215 6.290 515,667 +0.15(+2.44%)
May 21, 2014 6.120 6.160 6.087 6.140 568,784 +0.04(+0.66%)
May 20, 2014 6.040 6.160 6.040 6.100 548,857 +0.15(+2.52%)
May 19, 2014 6.010 6.010 5.920 5.950 302,407 -0.05(-0.83%)
May 16, 2014 5.930 6.020 5.920 6.000 473,515 +0.12(+2.04%)
May 15, 2014 5.820 5.880 5.790 5.880 935,144 +0.07(+1.20%)
May 14, 2014 5.900 5.910 5.810 5.810 532,912 -0.06(-1.02%)
May 13, 2014 5.920 5.920 5.859 5.870 744,207 +0.02(+0.34%)
May 12, 2014 5.800 5.870 5.800 5.850 310,336 +0.04(+0.69%)
May 09, 2014 5.850 5.850 5.780 5.810 521,485 -0.05(-0.85%)
May 08, 2014 5.810 5.870 5.810 5.860 259,528 +0.03(+0.51%)
May 07, 2014 5.810 5.840 5.790 5.830 218,655 -0.04(-0.68%)
May 06, 2014 5.890 5.899 5.860 5.870 234,390 +0.06(+1.03%)
May 05, 2014 5.890 5.900 5.780 5.810 470,730 -0.11(-1.86%)
May 02, 2014 5.890 5.930 5.880 5.920 911,634 +0.04(+0.68%)
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.