Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 6.060 6.850 6.060 6.160 691,747 -0.48(-7.23%)
May 29, 2014 6.790 7.210 6.540 6.640 534,621 -0.11(-1.63%)
May 28, 2014 6.860 7.670 6.700 6.750 1,013,383 -0.25(-3.57%)
May 27, 2014 6.040 7.200 5.980 7.000 903,685 +1.06(+17.85%)
May 23, 2014 5.940 5.940 5.940 0 +0.08(+1.36%)
May 22, 2014 5.620 5.890 5.620 5.860 256,409 +0.27(+4.83%)
May 21, 2014 6.030 6.100 5.550 5.590 347,992 -0.43(-7.14%)
May 20, 2014 6.000 6.070 5.850 6.020 238,118 +0.02(+0.33%)
May 19, 2014 6.000 6.120 5.950 6.000 135,708 -0.02(-0.33%)
May 16, 2014 5.980 6.170 5.980 6.020 175,891 +0.05(+0.84%)
May 15, 2014 5.900 6.020 5.800 5.970 229,723 +0.01(+0.17%)
May 14, 2014 5.970 6.050 5.880 5.960 180,569 -0.07(-1.16%)
May 13, 2014 6.050 6.232 5.960 6.030 180,892 -0.06(-0.99%)
May 12, 2014 5.990 6.280 5.900 6.090 341,126 +0.14(+2.35%)
May 09, 2014 5.930 5.960 5.630 5.950 272,112 +0.12(+2.06%)
May 08, 2014 5.750 5.970 5.700 5.830 387,150 +0.03(+0.52%)
May 07, 2014 6.130 6.130 5.550 5.800 872,693 -0.28(-4.61%)
May 06, 2014 6.580 6.600 6.080 6.080 366,642 -0.54(-8.16%)
May 05, 2014 6.700 6.750 6.560 6.620 234,426 -0.15(-2.22%)
May 02, 2014 6.880 6.954 6.661 6.770 138,723 -0.06(-0.88%)
May 01, 2014 6.970 7.090 6.740 6.830 231,345 -0.10(-1.44%)
Apr 30, 2014 6.750 6.990 6.650 6.930 260,231 +0.18(+2.67%)
Apr 29, 2014 6.870 7.100 6.720 6.750 385,984 -0.11(-1.60%)
Apr 28, 2014 7.180 7.280 6.800 6.860 500,378 -0.26(-3.65%)
Apr 25, 2014 7.420 7.540 7.100 7.120 267,476 -0.33(-4.43%)
Apr 24, 2014 7.470 7.590 7.310 7.450 370,677 +0.03(+0.40%)
Apr 23, 2014 7.370 7.650 7.260 7.420 332,806 +0.02(+0.27%)
Apr 22, 2014 7.310 7.590 7.290 7.400 295,773 +0.08(+1.09%)
Apr 21, 2014 7.580 7.668 7.300 7.320 253,936 -0.24(-3.17%)
Apr 17, 2014 7.560 7.560 7.560 0 +0.16(+2.16%)
Apr 16, 2014 7.210 7.500 7.104 7.400 209,876 +0.28(+3.93%)
Apr 15, 2014 7.140 7.242 6.670 7.120 426,631 -0.02(-0.28%)
Apr 14, 2014 7.290 7.470 7.030 7.140 363,521 -0.08(-1.11%)
Apr 11, 2014 7.250 7.450 7.000 7.220 423,287 -0.05(-0.69%)
Apr 10, 2014 7.550 7.690 7.250 7.270 329,824 -0.26(-3.45%)
Apr 09, 2014 7.410 7.600 7.350 7.530 266,324 +0.12(+1.62%)
Apr 08, 2014 7.430 7.570 7.260 7.410 350,558 -0.04(-0.54%)
Apr 07, 2014 7.640 7.690 7.310 7.450 477,912 -0.24(-3.12%)
Apr 04, 2014 8.030 8.155 7.680 7.690 312,770 -0.30(-3.75%)
Apr 03, 2014 8.140 8.400 7.970 7.990 279,032 -0.09(-1.11%)
Apr 02, 2014 7.660 8.190 7.590 8.080 327,907 +0.42(+5.48%)
Apr 01, 2014 7.640 7.770 7.560 7.660 379,858 +0.02(+0.26%)
Mar 31, 2014 7.700 7.970 7.528 7.640 296,777 -0.02(-0.26%)
Mar 28, 2014 7.380 7.740 7.380 7.660 319,974 +0.27(+3.65%)
Mar 27, 2014 7.460 7.620 7.270 7.390 572,755 -0.07(-0.94%)
Mar 26, 2014 7.910 7.910 7.450 7.460 510,598 -0.39(-4.97%)
Mar 25, 2014 7.850 8.140 7.680 7.850 326,612 +0.00(+0.00%)
Mar 24, 2014 8.660 8.750 7.630 7.850 819,175 -0.75(-8.72%)
Mar 21, 2014 8.660 8.800 8.410 8.600 340,102 +0.01(+0.12%)
Mar 20, 2014 8.770 8.850 8.560 8.590 264,495 -0.17(-1.94%)
Mar 19, 2014 9.000 9.180 8.670 8.760 381,622 -0.24(-2.67%)
Mar 18, 2014 8.840 9.120 8.600 9.000 494,842 +0.20(+2.27%)
Mar 17, 2014 8.590 8.900 8.550 8.800 376,894 +0.21(+2.44%)
Mar 14, 2014 8.930 8.930 8.510 8.590 409,197 -0.35(-3.91%)
Mar 13, 2014 9.060 9.220 8.750 8.940 731,773 -0.12(-1.32%)
Mar 12, 2014 9.060 9.210 8.890 9.060 720,913 -0.05(-0.55%)
Mar 11, 2014 8.540 9.230 8.540 9.110 1,320,395 +0.54(+6.30%)
Mar 10, 2014 8.050 8.610 8.050 8.570 738,040 +0.47(+5.80%)
Mar 07, 2014 8.030 8.170 7.900 8.100 670,597 +0.14(+1.76%)
Mar 06, 2014 8.100 8.140 7.910 7.960 307,667 -0.11(-1.36%)
Mar 05, 2014 8.110 8.490 7.950 8.070 563,715 -0.01(-0.12%)
Mar 04, 2014 7.790 8.180 7.775 8.080 828,714 +0.34(+4.39%)
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.