Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 5.678 5.706 5.575 5.596 52,167,952 -0.07(-1.27%)
Apr 30, 2014 5.620 5.704 5.596 5.668 66,070,628 +0.02(+0.30%)
Apr 29, 2014 5.610 5.673 5.592 5.651 71,473,584 +0.13(+2.39%)
Apr 28, 2014 5.426 5.543 5.400 5.519 61,915,128 +0.10(+1.93%)
Apr 25, 2014 5.457 5.474 5.388 5.414 53,107,684 -0.07(-1.31%)
Apr 24, 2014 5.476 5.500 5.443 5.486 67,868,456 +0.04(+0.82%)
Apr 23, 2014 5.459 5.479 5.416 5.442 51,183,976 -0.01(-0.09%)
Apr 22, 2014 5.467 5.498 5.423 5.447 78,742,736 -0.03(-0.53%)
Apr 21, 2014 5.493 5.562 5.466 5.476 89,169,416 +0.00(+0.03%)
Apr 17, 2014 11.07 5.474 5.474 5.474 136,370,768 -0.10(-1.72%)
Apr 16, 2014 5.589 5.675 5.536 5.570 67,375,952 +0.02(+0.31%)
Apr 15, 2014 5.656 5.658 5.465 5.553 76,667,136 -0.09(-1.55%)
Apr 14, 2014 5.589 5.707 5.582 5.640 80,785,864 +0.08(+1.39%)
Apr 11, 2014 5.584 5.647 5.562 5.563 109,284,824 -0.06(-1.07%)
Apr 10, 2014 5.709 5.812 5.622 5.623 149,041,184 +0.01(+0.24%)
Apr 09, 2014 5.596 5.637 5.534 5.610 73,323,072 +0.05(+0.83%)
Apr 08, 2014 5.604 5.620 5.476 5.563 79,264,928 -0.04(-0.76%)
Apr 07, 2014 5.640 5.675 5.574 5.606 71,089,792 +0.01(+0.18%)
Apr 04, 2014 5.697 5.740 5.556 5.596 79,713,320 -0.06(-1.09%)
Apr 03, 2014 5.764 5.767 5.630 5.658 90,054,544 -0.10(-1.81%)
Apr 02, 2014 5.716 5.771 5.659 5.762 82,750,456 +0.07(+1.14%)
Apr 01, 2014 5.538 5.735 5.536 5.697 95,983,288 +0.15(+2.69%)
Mar 31, 2014 5.536 5.587 5.529 5.548 51,335,124 +0.05(+1.00%)
Mar 28, 2014 5.519 5.580 5.476 5.493 64,877,068 +0.02(+0.34%)
Mar 27, 2014 5.514 5.536 5.426 5.474 71,612,600 -0.07(-1.30%)
Mar 26, 2014 5.618 5.677 5.543 5.546 100,365,432 -0.04(-0.64%)
Mar 25, 2014 5.455 5.582 5.443 5.582 100,364,624 +0.16(+2.94%)
Mar 24, 2014 5.490 5.522 5.418 5.423 77,739,824 -0.05(-1.00%)
Mar 21, 2014 5.457 5.523 5.428 5.478 138,085,760 +0.08(+1.49%)
Mar 20, 2014 5.400 5.556 5.394 5.397 139,479,088 -0.02(-0.44%)
Mar 19, 2014 5.246 5.442 5.241 5.421 135,025,488 +0.18(+3.47%)
Mar 18, 2014 5.148 5.251 5.126 5.239 111,530,944 +0.19(+3.66%)
Mar 17, 2014 5.015 5.091 5.011 5.054 41,139,532 +0.07(+1.41%)
Mar 14, 2014 4.950 5.037 4.943 4.984 47,345,256 +0.03(+0.55%)
Mar 13, 2014 5.082 5.118 4.929 4.956 76,974,880 -0.12(-2.30%)
Mar 12, 2014 5.111 5.116 5.042 5.073 43,188,360 -0.05(-1.07%)
Mar 11, 2014 5.143 5.188 5.106 5.128 41,256,592 +0.00(+0.03%)
Mar 10, 2014 5.152 5.187 5.118 5.126 43,305,840 -0.08(-1.45%)
Mar 07, 2014 5.186 5.226 5.149 5.202 54,212,048 +0.04(+0.83%)
Mar 06, 2014 5.142 5.178 5.118 5.159 41,613,128 +0.03(+0.50%)
Mar 05, 2014 5.164 5.169 5.118 5.133 37,680,380 -0.03(-0.60%)
Mar 04, 2014 5.131 5.184 5.119 5.164 77,732,288 +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.