Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 5.810 5.832 5.767 5.774 41,309,988 -0.04(-0.68%)
Jun 27, 2014 5.806 5.832 5.772 5.813 53,177,076 +0.00(+0.00%)
Jun 26, 2014 5.787 5.820 5.757 5.813 38,368,224 +0.05(+0.95%)
Jun 25, 2014 5.803 5.803 5.734 5.758 59,041,800 -0.06(-1.06%)
Jun 24, 2014 5.921 5.926 5.817 5.820 57,610,588 -0.10(-1.65%)
Jun 23, 2014 5.894 5.921 5.830 5.918 47,887,768 +0.05(+0.88%)
Jun 20, 2014 5.919 5.923 5.865 5.866 64,052,820 -0.04(-0.75%)
Jun 19, 2014 5.947 5.966 5.887 5.911 34,742,144 -0.04(-0.66%)
Jun 18, 2014 5.990 5.997 5.899 5.950 37,034,124 -0.03(-0.57%)
Jun 17, 2014 5.983 6.012 5.952 5.985 40,483,552 +0.00(+0.03%)
Jun 16, 2014 6.010 6.010 5.937 5.983 57,707,692 -0.04(-0.74%)
Jun 13, 2014 5.829 6.034 5.796 6.027 129,419,800 +0.30(+5.30%)
Jun 12, 2014 5.784 5.880 5.707 5.724 73,246,648 +0.02(+0.42%)
Jun 11, 2014 5.736 5.765 5.681 5.700 33,336,626 -0.06(-1.07%)
Jun 10, 2014 5.765 5.801 5.739 5.762 27,290,870 -0.04(-0.68%)
Jun 06, 2014 5.801 5.827 5.789 5.801 34,913,536 -0.01(-0.09%)
Jun 05, 2014 5.779 5.811 5.753 5.806 36,304,644 +0.02(+0.33%)
Jun 04, 2014 5.751 5.806 5.736 5.787 33,014,472 +0.01(+0.21%)
Jun 03, 2014 5.729 5.796 5.697 5.775 46,894,000 +0.04(+0.78%)
Jun 02, 2014 5.721 5.767 5.666 5.731 59,535,536 -0.01(-0.21%)
May 30, 2014 5.753 5.794 5.719 5.743 72,491,160 -0.02(-0.42%)
May 29, 2014 5.729 5.799 5.714 5.767 57,457,228 +0.05(+0.87%)
May 28, 2014 5.666 5.757 5.657 5.717 55,431,572 +0.04(+0.76%)
May 27, 2014 5.743 5.769 5.623 5.674 115,852,864 -0.11(-1.84%)
May 23, 2014 11.08 5.781 5.781 5.781 261,778,592 +0.07(+1.25%)
May 22, 2014 5.563 5.719 5.554 5.709 52,160,768 +0.13(+2.41%)
May 21, 2014 5.654 5.673 5.551 5.575 59,652,972 -0.05(-0.85%)
May 20, 2014 5.681 5.698 5.604 5.623 51,025,868 -0.05(-0.94%)
May 19, 2014 5.580 5.686 5.567 5.676 51,143,572 +0.10(+1.81%)
May 16, 2014 5.549 5.575 5.517 5.575 46,849,916 +0.02(+0.34%)
May 15, 2014 5.652 5.673 5.546 5.556 42,092,096 -0.10(-1.70%)
May 14, 2014 5.679 5.715 5.640 5.652 39,541,148 -0.05(-0.93%)
May 13, 2014 5.643 5.715 5.625 5.705 42,790,324 +0.08(+1.40%)
May 12, 2014 5.554 5.638 5.551 5.626 34,774,548 +0.08(+1.42%)
May 09, 2014 5.525 5.554 5.486 5.547 32,683,578 +0.02(+0.40%)
May 08, 2014 5.535 5.625 5.501 5.525 39,025,060 -0.02(-0.28%)
May 07, 2014 5.544 5.565 5.459 5.541 49,352,668 +0.03(+0.59%)
May 06, 2014 5.568 5.589 5.503 5.508 39,960,892 -0.06(-1.14%)
May 05, 2014 5.535 5.585 5.491 5.571 40,925,700 +0.00(+0.03%)
May 02, 2014 5.613 5.621 5.553 5.570 37,441,108 -0.03(-0.46%)
May 01, 2014 5.678 5.705 5.575 5.595 52,171,712 -0.07(-1.27%)
Apr 30, 2014 5.619 5.703 5.596 5.667 66,075,388 +0.02(+0.30%)
Apr 29, 2014 5.609 5.673 5.592 5.650 71,478,728 +0.13(+2.39%)
Apr 28, 2014 5.426 5.542 5.400 5.518 61,919,592 +0.10(+1.93%)
Apr 25, 2014 5.457 5.474 5.388 5.414 53,111,508 -0.07(-1.31%)
Apr 24, 2014 5.475 5.499 5.443 5.486 67,873,352 +0.04(+0.82%)
Apr 23, 2014 5.458 5.479 5.415 5.441 51,187,664 -0.01(-0.09%)
Apr 22, 2014 5.467 5.498 5.422 5.446 78,748,416 -0.03(-0.53%)
Apr 21, 2014 5.493 5.561 5.465 5.475 89,175,840 +0.00(+0.03%)
Apr 17, 2014 11.07 5.474 5.474 5.474 136,380,592 -0.10(-1.72%)
Apr 16, 2014 5.589 5.674 5.535 5.570 67,380,808 +0.02(+0.31%)
Apr 15, 2014 5.655 5.657 5.464 5.553 76,672,656 -0.09(-1.55%)
Apr 14, 2014 5.589 5.707 5.582 5.640 80,791,688 +0.08(+1.39%)
Apr 11, 2014 5.583 5.647 5.561 5.563 109,292,704 -0.06(-1.07%)
Apr 10, 2014 5.709 5.811 5.621 5.623 149,051,920 +0.01(+0.24%)
Apr 09, 2014 5.595 5.637 5.534 5.609 73,328,352 +0.05(+0.83%)
Apr 08, 2014 5.604 5.619 5.475 5.563 79,270,640 -0.04(-0.76%)
Apr 07, 2014 5.640 5.674 5.573 5.606 71,094,912 +0.01(+0.18%)
Apr 04, 2014 5.697 5.739 5.556 5.595 79,719,064 -0.06(-1.09%)
Apr 03, 2014 5.763 5.767 5.630 5.657 90,061,032 -0.10(-1.81%)
Apr 02, 2014 5.715 5.770 5.659 5.762 82,756,416 +0.07(+1.14%)
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.