Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 6.172 6.195 6.124 6.152 61,739,024 -0.09(-1.38%)
Jul 30, 2014 6.219 6.253 6.191 6.238 56,289,884 +0.03(+0.47%)
Jul 29, 2014 6.169 6.255 6.150 6.209 70,698,512 +0.06(+0.95%)
Jul 28, 2014 6.115 6.152 6.090 6.150 39,289,968 +0.03(+0.48%)
Jul 25, 2014 6.005 6.145 5.989 6.121 47,561,724 +0.07(+1.11%)
Jul 24, 2014 6.069 6.077 6.024 6.053 43,905,204 +0.01(+0.17%)
Jul 23, 2014 6.076 6.107 6.043 6.043 37,162,520 -0.03(-0.48%)
Jul 22, 2014 5.969 6.096 5.963 6.072 47,264,064 +0.11(+1.82%)
Jul 21, 2014 6.008 6.019 5.941 5.963 42,262,548 -0.05(-0.83%)
Jul 18, 2014 5.963 6.019 5.950 6.014 60,088,416 +0.07(+1.10%)
Jul 17, 2014 5.993 5.993 5.931 5.948 78,898,880 -0.07(-1.12%)
Jul 16, 2014 5.946 6.067 5.946 6.015 111,241,752 +0.12(+1.96%)
Jul 15, 2014 5.934 5.955 5.874 5.900 44,674,636 +0.00(+0.00%)
Jul 14, 2014 5.908 5.932 5.875 5.900 62,893,396 +0.03(+0.53%)
Jul 11, 2014 5.862 5.905 5.855 5.868 37,387,948 +0.02(+0.35%)
Jul 10, 2014 5.777 5.875 5.742 5.848 49,956,980 +0.03(+0.59%)
Jul 09, 2014 5.796 5.837 5.789 5.813 32,828,392 +0.03(+0.45%)
Jul 08, 2014 5.853 5.862 5.775 5.787 41,478,560 -0.06(-1.09%)
Jul 07, 2014 5.858 5.874 5.817 5.851 39,982,392 -0.02(-0.38%)
Jul 03, 2014 11.76 5.874 5.874 5.874 30,977,166 +0.02(+0.35%)
Jul 02, 2014 5.910 5.915 5.849 5.853 51,873,048 -0.05(-0.88%)
Jul 01, 2014 5.862 5.946 5.818 5.905 49,334,156 +0.09(+1.48%)
Jun 30, 2014 5.855 5.877 5.811 5.818 40,993,656 -0.04(-0.68%)
Jun 27, 2014 5.851 5.877 5.817 5.858 52,769,868 +0.00(+0.00%)
Jun 26, 2014 5.832 5.865 5.801 5.858 38,074,420 +0.06(+0.95%)
Jun 25, 2014 5.848 5.848 5.779 5.803 58,589,684 -0.06(-1.06%)
Jun 24, 2014 5.967 5.972 5.862 5.865 57,169,432 -0.10(-1.65%)
Jun 23, 2014 5.939 5.967 5.875 5.963 47,521,064 +0.05(+0.88%)
Jun 20, 2014 5.965 5.969 5.910 5.912 63,562,332 -0.04(-0.75%)
Jun 19, 2014 5.993 6.012 5.932 5.957 34,476,104 -0.04(-0.66%)
Jun 18, 2014 6.036 6.043 5.944 5.996 36,750,536 -0.03(-0.57%)
Jun 17, 2014 6.029 6.058 5.998 6.031 40,173,548 +0.00(+0.03%)
Jun 16, 2014 6.057 6.057 5.982 6.029 57,265,792 -0.04(-0.74%)
Jun 13, 2014 5.874 6.081 5.841 6.074 128,428,760 +0.31(+5.30%)
Jun 12, 2014 5.829 5.925 5.751 5.768 72,685,752 +0.02(+0.42%)
Jun 11, 2014 5.780 5.810 5.725 5.744 33,081,350 -0.06(-1.07%)
Jun 10, 2014 5.810 5.846 5.784 5.806 27,081,890 -0.04(-0.68%)
Jun 06, 2014 5.846 5.872 5.834 5.846 34,646,184 -0.01(-0.09%)
Jun 05, 2014 5.824 5.856 5.798 5.851 36,026,640 +0.02(+0.33%)
Jun 04, 2014 5.796 5.851 5.780 5.832 32,761,662 +0.01(+0.21%)
Jun 03, 2014 5.773 5.841 5.741 5.820 46,534,908 +0.04(+0.78%)
Jun 02, 2014 5.765 5.811 5.709 5.775 59,079,640 -0.01(-0.21%)
May 30, 2014 5.798 5.839 5.763 5.787 71,936,056 -0.02(-0.42%)
May 29, 2014 5.773 5.844 5.758 5.811 57,017,244 +0.05(+0.87%)
May 28, 2014 5.709 5.801 5.701 5.761 55,007,104 +0.04(+0.76%)
May 27, 2014 5.787 5.813 5.666 5.718 114,965,712 -0.11(-1.84%)
May 23, 2014 11.16 5.825 5.825 5.825 259,774,000 +0.07(+1.25%)
May 22, 2014 5.606 5.763 5.597 5.753 51,761,344 +0.14(+2.41%)
May 21, 2014 5.697 5.717 5.594 5.618 59,196,176 -0.05(-0.85%)
May 20, 2014 5.725 5.742 5.647 5.666 50,635,136 -0.05(-0.94%)
May 19, 2014 5.623 5.730 5.610 5.720 50,751,936 +0.10(+1.81%)
May 16, 2014 5.592 5.618 5.560 5.618 46,491,160 +0.02(+0.34%)
May 15, 2014 5.696 5.716 5.589 5.599 41,769,776 -0.10(-1.70%)
May 14, 2014 5.723 5.760 5.684 5.696 39,238,356 -0.05(-0.93%)
May 13, 2014 5.687 5.760 5.668 5.749 42,462,652 +0.08(+1.40%)
May 12, 2014 5.597 5.682 5.594 5.670 34,508,260 +0.08(+1.42%)
May 09, 2014 5.568 5.597 5.528 5.590 32,433,302 +0.02(+0.40%)
May 08, 2014 5.578 5.668 5.544 5.568 38,726,220 -0.02(-0.28%)
May 07, 2014 5.587 5.608 5.501 5.583 48,974,748 +0.03(+0.59%)
May 06, 2014 5.611 5.632 5.545 5.551 39,654,888 -0.06(-1.14%)
May 05, 2014 5.578 5.628 5.533 5.614 40,612,308 +0.00(+0.03%)
May 02, 2014 5.656 5.665 5.595 5.613 37,154,400 -0.03(-0.46%)
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.