Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 5.610 5.650 5.510 5.570 454,003 -0.04(-0.71%)
May 29, 2014 5.570 5.648 5.450 5.610 365,662 +0.03(+0.54%)
May 28, 2014 5.670 5.670 5.520 5.580 182,973 -0.10(-1.76%)
May 27, 2014 5.550 5.750 5.535 5.680 364,395 +0.17(+3.09%)
May 23, 2014 5.530 5.510 5.510 5.510 400,900 -0.01(-0.18%)
May 22, 2014 5.310 5.560 5.310 5.520 274,586 +0.04(+0.73%)
May 21, 2014 5.340 5.580 5.320 5.480 665,250 +0.14(+2.62%)
May 20, 2014 5.290 5.350 5.170 5.340 675,847 +0.07(+1.33%)
May 19, 2014 5.180 5.310 5.180 5.270 390,422 +0.00(+0.00%)
May 16, 2014 5.030 5.300 5.000 5.270 444,728 +0.03(+0.57%)
May 15, 2014 5.320 5.380 5.168 5.240 184,686 -0.10(-1.87%)
May 14, 2014 5.450 5.490 5.300 5.340 356,483 -0.10(-1.84%)
May 13, 2014 5.300 5.450 5.230 5.440 497,713 +0.13(+2.45%)
May 12, 2014 5.000 5.350 4.820 5.310 1,739,843 +0.10(+1.92%)
May 09, 2014 5.370 5.470 5.160 5.210 584,786 -0.19(-3.52%)
May 08, 2014 5.410 5.640 5.370 5.400 399,995 -0.07(-1.28%)
May 07, 2014 5.880 5.880 5.450 5.470 662,076 -0.43(-7.29%)
May 06, 2014 5.850 5.999 5.812 5.900 436,351 +0.04(+0.68%)
May 05, 2014 5.770 5.980 5.550 5.860 326,367 +0.04(+0.69%)
May 02, 2014 5.600 6.140 5.550 5.820 1,128,483 +0.35(+6.40%)
May 01, 2014 5.310 5.570 5.280 5.470 838,754 +0.20(+3.80%)
Apr 30, 2014 5.390 5.410 5.230 5.270 374,249 -0.13(-2.41%)
Apr 29, 2014 5.500 5.650 5.320 5.400 750,520 +0.15(+2.86%)
Apr 28, 2014 5.350 5.390 5.170 5.250 239,964 -0.06(-1.13%)
Apr 25, 2014 5.210 5.350 5.210 5.310 233,022 +0.07(+1.34%)
Apr 24, 2014 5.320 5.330 5.210 5.240 204,090 +0.01(+0.19%)
Apr 23, 2014 5.270 5.310 5.160 5.230 416,150 -0.04(-0.76%)
Apr 22, 2014 5.240 5.380 5.240 5.270 340,761 +0.02(+0.38%)
Apr 21, 2014 5.500 5.540 5.230 5.250 361,491 -0.25(-4.55%)
Apr 17, 2014 5.380 5.500 5.500 5.500 324,500 +0.14(+2.61%)
Apr 16, 2014 5.290 5.440 5.235 5.360 173,263 +0.14(+2.68%)
Apr 15, 2014 5.680 5.690 4.980 5.220 858,855 -0.41(-7.28%)
Apr 14, 2014 5.730 5.870 5.620 5.630 258,984 -0.09(-1.57%)
Apr 11, 2014 6.070 6.070 5.490 5.720 765,110 -0.43(-6.99%)
Apr 10, 2014 6.550 6.550 6.020 6.150 588,470 -0.39(-5.96%)
Apr 09, 2014 6.600 6.719 6.470 6.540 320,882 +0.00(+0.00%)
Apr 08, 2014 6.490 6.770 6.480 6.540 311,800 +0.02(+0.31%)
Apr 07, 2014 6.800 6.800 6.400 6.520 329,660 -0.29(-4.26%)
Apr 04, 2014 7.120 7.120 6.630 6.810 712,200 -0.28(-3.95%)
Apr 03, 2014 7.200 7.230 7.050 7.090 311,938 -0.16(-2.21%)
Apr 02, 2014 7.310 7.340 7.190 7.250 255,103 -0.02(-0.28%)
Apr 01, 2014 6.980 7.270 6.980 7.270 260,179 +0.27(+3.86%)
Mar 31, 2014 6.950 7.120 6.910 7.000 280,294 +0.07(+1.01%)
Mar 28, 2014 6.920 7.110 6.800 6.930 222,680 -0.01(-0.14%)
Mar 27, 2014 7.080 7.208 6.830 6.940 313,460 -0.17(-2.39%)
Mar 26, 2014 7.250 7.340 7.090 7.110 209,294 -0.13(-1.80%)
Mar 25, 2014 7.230 7.440 7.070 7.240 679,581 +0.08(+1.12%)
Mar 24, 2014 7.150 7.250 6.860 7.160 1,010,335 -0.03(-0.42%)
Mar 21, 2014 7.090 7.190 6.955 7.190 627,667 +0.11(+1.55%)
Mar 20, 2014 7.000 7.080 6.900 7.080 293,171 +0.04(+0.57%)
Mar 19, 2014 6.930 7.160 6.900 7.040 563,773 +0.12(+1.73%)
Mar 18, 2014 6.850 6.970 6.750 6.920 450,353 +0.04(+0.58%)
Mar 17, 2014 6.530 6.880 6.530 6.880 387,950 +0.35(+5.36%)
Mar 14, 2014 6.510 6.640 6.480 6.530 172,990 -0.03(-0.46%)
Mar 13, 2014 6.570 6.780 6.520 6.560 720,146 +0.14(+2.18%)
Mar 12, 2014 6.400 6.460 6.250 6.420 275,851 +0.05(+0.78%)
Mar 11, 2014 6.400 6.480 6.300 6.370 248,648 +0.00(+0.00%)
Mar 10, 2014 6.390 6.428 6.260 6.370 216,103 -0.01(-0.16%)
Mar 07, 2014 6.300 6.390 6.230 6.380 493,068 +0.09(+1.43%)
Mar 06, 2014 6.330 6.400 6.230 6.290 331,514 -0.06(-0.94%)
Mar 05, 2014 6.370 6.410 6.320 6.350 208,382 -0.04(-0.63%)
Mar 04, 2014 6.400 6.450 6.310 6.390 259,700 +0.04(+0.63%)
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.