Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 6.160 6.500 6.060 6.410 66,643 +0.24(+3.89%)
Jun 27, 2014 6.220 6.220 6.060 6.170 32,472 -0.08(-1.28%)
Jun 26, 2014 6.300 6.320 6.178 6.250 50,535 -0.08(-1.26%)
Jun 25, 2014 5.990 6.439 5.990 6.330 183,107 +0.28(+4.63%)
Jun 24, 2014 6.100 6.250 6.000 6.050 69,174 -0.02(-0.33%)
Jun 23, 2014 6.440 6.440 5.940 6.070 112,719 -0.36(-5.60%)
Jun 20, 2014 6.700 6.700 6.420 6.430 83,422 -0.25(-3.74%)
Jun 19, 2014 6.820 6.820 6.520 6.680 32,100 -0.14(-2.05%)
Jun 18, 2014 6.820 6.930 6.710 6.820 41,104 -0.03(-0.44%)
Jun 17, 2014 6.750 6.880 6.650 6.850 41,185 +0.12(+1.78%)
Jun 16, 2014 6.640 6.810 6.500 6.730 33,405 +0.12(+1.82%)
Jun 13, 2014 6.710 6.760 6.570 6.610 18,807 -0.15(-2.22%)
Jun 12, 2014 7.000 7.000 6.760 6.760 26,627 -0.20(-2.87%)
Jun 11, 2014 6.840 7.020 6.751 6.960 50,429 +0.12(+1.75%)
Jun 10, 2014 6.880 6.910 6.750 6.840 51,146 +0.36(+5.56%)
Jun 06, 2014 6.600 6.660 6.480 6.480 47,453 -0.08(-1.22%)
Jun 05, 2014 6.600 6.630 6.466 6.560 127,789 -0.03(-0.46%)
Jun 04, 2014 6.520 6.660 6.520 6.590 62,488 +0.02(+0.30%)
Jun 03, 2014 6.580 6.650 6.440 6.570 40,886 +0.00(+0.00%)
Jun 02, 2014 6.610 6.630 6.420 6.570 55,457 -0.05(-0.76%)
May 30, 2014 6.520 6.640 6.345 6.620 118,271 +0.05(+0.76%)
May 29, 2014 6.700 6.700 6.300 6.570 202,151 -0.11(-1.65%)
May 28, 2014 6.910 6.910 6.620 6.680 102,704 -0.25(-3.61%)
May 27, 2014 6.832 7.020 6.832 6.930 39,490 +0.06(+0.87%)
May 23, 2014 6.950 6.870 6.870 6.870 125,800 -0.10(-1.43%)
May 22, 2014 7.040 7.160 6.900 6.970 42,263 -0.08(-1.13%)
May 21, 2014 7.074 7.240 6.960 7.050 78,596 -0.13(-1.81%)
May 20, 2014 7.340 7.340 7.130 7.180 47,075 -0.14(-1.91%)
May 19, 2014 7.160 7.470 7.160 7.320 73,889 +0.01(+0.14%)
May 16, 2014 7.290 7.370 7.170 7.310 61,776 +0.06(+0.83%)
May 15, 2014 7.130 7.350 7.020 7.250 66,076 +0.06(+0.83%)
May 14, 2014 7.210 7.250 7.080 7.190 76,125 -0.06(-0.83%)
May 13, 2014 7.430 7.588 7.210 7.250 111,889 -0.21(-2.82%)
May 12, 2014 7.060 7.490 7.020 7.460 86,515 +0.46(+6.57%)
May 09, 2014 6.930 7.060 6.640 7.000 108,582 +0.07(+1.01%)
May 08, 2014 7.010 7.199 6.820 6.930 124,039 -0.08(-1.14%)
May 07, 2014 8.410 8.410 6.970 7.010 389,710 -1.43(-16.94%)
May 06, 2014 8.460 8.520 8.130 8.440 135,522 -0.02(-0.24%)
May 05, 2014 8.350 8.500 8.250 8.460 217,679 +0.10(+1.20%)
May 02, 2014 8.280 8.460 8.210 8.360 69,701 -0.12(-1.42%)
May 01, 2014 8.610 8.750 8.480 8.480 71,629 -0.20(-2.30%)
Apr 30, 2014 8.630 8.730 8.380 8.680 101,019 +0.08(+0.93%)
Apr 29, 2014 8.330 8.700 8.170 8.600 87,835 +0.32(+3.86%)
Apr 28, 2014 8.230 8.490 8.035 8.280 123,534 +0.07(+0.85%)
Apr 25, 2014 8.290 8.370 8.110 8.210 72,990 -0.10(-1.20%)
Apr 24, 2014 8.500 8.500 8.110 8.310 61,677 -0.13(-1.54%)
Apr 23, 2014 8.400 8.500 8.400 8.440 34,577 +0.01(+0.12%)
Apr 22, 2014 8.560 8.650 8.250 8.430 80,031 -0.15(-1.75%)
Apr 21, 2014 8.550 8.640 8.305 8.580 62,385 +0.07(+0.82%)
Apr 17, 2014 8.200 8.510 8.510 8.510 161,600 +0.28(+3.40%)
Apr 16, 2014 8.360 8.430 8.170 8.230 101,279 -0.09(-1.08%)
Apr 15, 2014 8.010 8.420 7.945 8.320 134,523 +0.32(+4.00%)
Apr 14, 2014 7.970 8.270 7.970 8.000 80,098 +0.10(+1.27%)
Apr 11, 2014 7.950 8.050 7.850 7.900 81,274 -0.08(-1.00%)
Apr 10, 2014 8.250 8.290 7.780 7.980 137,963 -0.29(-3.51%)
Apr 09, 2014 8.170 8.500 8.040 8.270 190,070 +0.12(+1.47%)
Apr 08, 2014 8.400 8.400 7.950 8.150 203,210 -0.22(-2.63%)
Apr 07, 2014 8.670 8.800 8.300 8.370 109,300 -0.37(-4.23%)
Apr 04, 2014 9.160 9.210 8.530 8.740 116,321 -0.37(-4.06%)
Apr 03, 2014 9.260 9.330 9.010 9.110 39,452 -0.15(-1.62%)
Apr 02, 2014 9.410 9.410 9.100 9.260 63,056 -0.06(-0.64%)
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.