Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 6.015 6.158 5.985 6.143 33,042,866 +0.16(+2.65%)
May 29, 2014 5.902 5.985 5.902 5.985 12,967,003 +0.05(+0.89%)
May 28, 2014 5.932 5.939 5.894 5.932 12,708,816 -0.01(-0.13%)
May 27, 2014 5.894 5.954 5.886 5.939 16,707,613 +0.02(+0.26%)
May 23, 2014 5.886 5.924 5.924 5.924 17,599,230 +0.04(+0.64%)
May 22, 2014 5.841 5.894 5.811 5.886 21,970,948 +0.13(+2.23%)
May 21, 2014 5.645 5.766 5.622 5.758 43,341,424 +0.28(+5.10%)
May 20, 2014 5.543 5.543 5.456 5.478 14,721,113 +0.02(+0.28%)
May 19, 2014 5.426 5.501 5.426 5.463 14,946,820 -0.01(-0.14%)
May 16, 2014 5.448 5.486 5.410 5.471 12,533,461 -0.02(-0.28%)
May 15, 2014 5.505 5.509 5.418 5.486 13,623,566 -0.02(-0.27%)
May 14, 2014 5.577 5.599 5.494 5.501 28,358,176 -0.07(-1.22%)
May 13, 2014 5.630 5.652 5.539 5.569 22,651,006 -0.05(-0.94%)
May 12, 2014 5.516 5.637 5.509 5.622 15,640,446 +0.15(+2.76%)
May 09, 2014 5.512 5.516 5.418 5.471 22,130,176 -0.05(-0.82%)
May 08, 2014 5.546 5.592 5.490 5.516 26,753,960 +0.01(+0.14%)
May 07, 2014 5.501 5.524 5.448 5.509 16,570,151 +0.02(+0.41%)
May 06, 2014 5.516 5.520 5.444 5.486 11,116,943 -0.01(-0.14%)
May 05, 2014 5.509 5.554 5.471 5.494 12,866,355 -0.06(-1.09%)
May 02, 2014 5.562 5.630 5.543 5.554 21,325,418 -0.08(-1.34%)
May 01, 2014 5.630 5.698 5.614 5.630 16,379,364 -0.04(-0.67%)
Apr 30, 2014 5.599 5.698 5.580 5.667 34,978,372 +0.05(+0.94%)
Apr 29, 2014 5.562 5.652 5.418 5.614 87,715,392 +0.30(+5.69%)
Apr 28, 2014 5.448 5.456 5.289 5.312 55,560,348 -0.18(-3.30%)
Apr 25, 2014 5.607 5.618 5.441 5.494 17,085,216 -0.02(-0.41%)
Apr 24, 2014 5.509 5.539 5.441 5.516 24,224,678 +0.00(+0.00%)
Apr 23, 2014 5.584 5.584 5.494 5.516 12,583,948 -0.13(-2.28%)
Apr 22, 2014 5.701 5.705 5.630 5.645 22,796,988 +0.03(+0.54%)
Apr 21, 2014 5.554 5.630 5.516 5.614 21,283,252 +0.07(+1.23%)
Apr 17, 2014 5.584 5.546 5.546 5.546 21,906,964 +0.03(+0.55%)
Apr 16, 2014 5.441 5.539 5.433 5.516 29,232,840 +0.11(+2.10%)
Apr 15, 2014 5.497 5.546 5.335 5.403 35,440,964 -0.14(-2.59%)
Apr 14, 2014 5.524 5.562 5.478 5.546 22,729,312 -0.05(-0.94%)
Apr 11, 2014 5.660 5.732 5.569 5.599 23,115,278 -0.17(-3.01%)
Apr 10, 2014 5.902 5.924 5.720 5.773 22,288,490 -0.13(-2.18%)
Apr 09, 2014 5.807 5.924 5.758 5.902 42,810,908 +0.17(+3.03%)
Apr 08, 2014 5.735 5.879 5.682 5.728 89,877,768 +0.27(+4.99%)
Apr 07, 2014 5.546 5.584 5.395 5.456 32,861,208 -0.10(-1.77%)
Apr 04, 2014 5.773 5.780 5.501 5.554 51,348,840 -0.20(-3.54%)
Apr 03, 2014 5.826 5.849 5.705 5.758 19,441,370 -0.01(-0.13%)
Apr 02, 2014 5.762 5.788 5.713 5.766 31,083,878 +0.06(+1.06%)
Apr 01, 2014 5.660 5.769 5.630 5.705 48,740,552 +0.16(+2.86%)
Mar 31, 2014 5.592 5.622 5.528 5.546 25,051,400 +0.00(+0.00%)
Mar 28, 2014 5.546 5.584 5.501 5.546 19,502,274 +0.05(+0.96%)
Mar 27, 2014 5.501 5.524 5.448 5.494 20,475,536 -0.03(-0.55%)
Mar 26, 2014 5.599 5.630 5.509 5.524 24,027,844 +0.00(+0.00%)
Mar 25, 2014 5.509 5.531 5.433 5.524 24,537,710 +0.07(+1.25%)
Mar 24, 2014 5.448 5.543 5.350 5.456 50,400,028 +0.04(+0.70%)
Mar 21, 2014 5.592 5.603 5.395 5.418 44,404,416 -0.20(-3.63%)
Mar 20, 2014 5.592 5.728 5.569 5.622 40,059,228 -0.08(-1.33%)
Mar 19, 2014 5.777 5.781 5.645 5.698 15,162,357 -0.10(-1.70%)
Mar 18, 2014 5.769 5.837 5.743 5.796 18,497,624 +0.05(+0.92%)
Mar 17, 2014 5.750 5.811 5.735 5.743 12,666,910 +0.05(+0.80%)
Mar 14, 2014 5.660 5.758 5.645 5.698 23,650,604 -0.02(-0.26%)
Mar 13, 2014 5.879 5.902 5.652 5.713 23,665,402 -0.14(-2.45%)
Mar 12, 2014 5.841 5.856 5.766 5.856 18,365,562 -0.05(-0.77%)
Mar 11, 2014 5.917 5.985 5.886 5.902 22,948,136 -0.08(-1.39%)
Mar 10, 2014 5.992 6.030 5.947 5.985 33,888,920 -0.02(-0.38%)
Mar 07, 2014 6.022 6.090 5.939 6.007 42,830,936 +0.10(+1.66%)
Mar 06, 2014 5.902 5.962 5.894 5.909 9,349,064 +0.02(+0.39%)
Mar 05, 2014 5.864 5.932 5.864 5.886 21,249,236 +0.07(+1.17%)
Mar 04, 2014 5.777 5.856 5.777 5.818 25,668,370 +0.08(+1.45%)
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.