Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 5.798 5.839 5.763 5.788 71,930,872 -0.02(-0.42%)
May 29, 2014 5.774 5.845 5.758 5.812 57,013,132 +0.05(+0.87%)
May 28, 2014 5.710 5.801 5.701 5.762 55,003,136 +0.04(+0.76%)
May 27, 2014 5.788 5.814 5.667 5.719 114,957,424 -0.11(-1.84%)
May 23, 2014 11.16 5.826 5.826 5.826 259,755,280 +0.07(+1.25%)
May 22, 2014 5.606 5.763 5.598 5.754 51,757,612 +0.14(+2.41%)
May 21, 2014 5.698 5.718 5.594 5.618 59,191,908 -0.05(-0.85%)
May 20, 2014 5.725 5.743 5.648 5.667 50,631,484 -0.05(-0.94%)
May 19, 2014 5.624 5.730 5.611 5.720 50,748,276 +0.10(+1.81%)
May 16, 2014 5.592 5.618 5.560 5.618 46,487,808 +0.02(+0.34%)
May 15, 2014 5.696 5.717 5.589 5.599 41,766,764 -0.10(-1.70%)
May 14, 2014 5.724 5.760 5.684 5.696 39,235,528 -0.05(-0.93%)
May 13, 2014 5.687 5.760 5.668 5.750 42,459,592 +0.08(+1.40%)
May 12, 2014 5.598 5.682 5.594 5.670 34,505,772 +0.08(+1.42%)
May 09, 2014 5.568 5.598 5.529 5.591 32,430,964 +0.02(+0.40%)
May 08, 2014 5.579 5.668 5.544 5.568 38,723,428 -0.02(-0.28%)
May 07, 2014 5.587 5.608 5.502 5.584 48,971,216 +0.03(+0.59%)
May 06, 2014 5.611 5.632 5.546 5.551 39,652,028 -0.06(-1.14%)
May 05, 2014 5.579 5.629 5.534 5.615 40,609,380 +0.00(+0.03%)
May 02, 2014 5.656 5.665 5.596 5.613 37,151,720 -0.03(-0.46%)
May 01, 2014 5.722 5.750 5.618 5.639 51,768,468 -0.07(-1.27%)
Apr 30, 2014 5.663 5.748 5.639 5.712 65,564,684 +0.02(+0.30%)
Apr 29, 2014 5.653 5.717 5.636 5.694 70,926,264 +0.13(+2.39%)
Apr 28, 2014 5.468 5.586 5.442 5.561 61,441,008 +0.11(+1.93%)
Apr 25, 2014 5.499 5.516 5.430 5.456 52,701,004 -0.07(-1.31%)
Apr 24, 2014 5.518 5.542 5.485 5.529 67,348,752 +0.04(+0.82%)
Apr 23, 2014 5.501 5.522 5.458 5.484 50,792,032 -0.01(-0.09%)
Apr 22, 2014 5.509 5.541 5.465 5.489 78,139,760 -0.03(-0.53%)
Apr 21, 2014 5.535 5.605 5.508 5.518 88,486,592 +0.00(+0.03%)
Apr 17, 2014 11.16 5.516 5.516 5.516 135,326,496 -0.10(-1.72%)
Apr 16, 2014 5.632 5.719 5.579 5.613 66,860,012 +0.02(+0.31%)
Apr 15, 2014 5.700 5.701 5.507 5.596 76,080,048 -0.09(-1.55%)
Apr 14, 2014 5.632 5.751 5.625 5.684 80,167,240 +0.08(+1.39%)
Apr 11, 2014 5.627 5.691 5.605 5.606 108,447,968 -0.06(-1.07%)
Apr 10, 2014 5.753 5.857 5.665 5.667 147,899,888 +0.01(+0.24%)
Apr 09, 2014 5.639 5.681 5.577 5.653 72,761,592 +0.05(+0.83%)
Apr 08, 2014 5.648 5.663 5.518 5.606 78,657,952 -0.04(-0.76%)
Apr 07, 2014 5.684 5.719 5.617 5.649 70,545,416 +0.01(+0.18%)
Apr 04, 2014 5.741 5.784 5.599 5.639 79,102,904 -0.06(-1.09%)
Apr 03, 2014 5.808 5.812 5.674 5.701 89,364,936 -0.11(-1.81%)
Apr 02, 2014 5.760 5.815 5.703 5.807 82,116,784 +0.07(+1.14%)
Apr 01, 2014 5.580 5.779 5.579 5.741 95,248,280 +0.15(+2.69%)
Mar 31, 2014 5.579 5.630 5.572 5.591 50,942,020 +0.06(+1.00%)
Mar 28, 2014 5.561 5.624 5.518 5.535 64,380,264 +0.02(+0.34%)
Mar 27, 2014 5.556 5.579 5.468 5.516 71,064,216 -0.07(-1.30%)
Mar 26, 2014 5.662 5.721 5.586 5.589 99,596,872 -0.04(-0.65%)
Mar 25, 2014 5.497 5.625 5.485 5.625 99,596,072 +0.16(+2.94%)
Mar 24, 2014 5.532 5.565 5.459 5.465 77,144,528 -0.06(-1.00%)
Mar 21, 2014 5.499 5.565 5.470 5.520 137,028,352 +0.08(+1.49%)
Mar 20, 2014 5.442 5.599 5.435 5.439 138,411,008 -0.02(-0.44%)
Mar 19, 2014 5.287 5.484 5.281 5.463 133,991,512 +0.18(+3.47%)
Mar 18, 2014 5.188 5.292 5.166 5.280 110,676,880 +0.19(+3.66%)
Mar 17, 2014 5.053 5.130 5.050 5.093 40,824,504 +0.07(+1.41%)
Mar 14, 2014 4.988 5.076 4.981 5.022 46,982,704 +0.03(+0.55%)
Mar 13, 2014 5.121 5.157 4.967 4.995 76,385,440 -0.12(-2.30%)
Mar 12, 2014 5.150 5.155 5.081 5.112 42,857,640 -0.06(-1.07%)
Mar 11, 2014 5.183 5.228 5.145 5.167 40,940,668 +0.00(+0.03%)
Mar 10, 2014 5.192 5.227 5.157 5.166 42,974,220 -0.08(-1.45%)
Mar 07, 2014 5.226 5.266 5.189 5.242 53,796,912 +0.04(+0.83%)
Mar 06, 2014 5.181 5.218 5.157 5.199 41,294,468 +0.03(+0.50%)
Mar 05, 2014 5.204 5.209 5.157 5.173 37,391,840 -0.03(-0.60%)
Mar 04, 2014 5.171 5.224 5.159 5.204 77,137,048 +0.07(+1.31%)
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.