Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 6.010 6.010 5.810 5.880 318,912 -0.18(-2.97%)
Jul 30, 2014 5.940 6.060 5.790 6.060 208,074 +0.15(+2.54%)
Jul 29, 2014 5.710 6.060 5.710 5.910 256,116 +0.26(+4.60%)
Jul 28, 2014 5.720 5.740 5.550 5.650 294,709 -0.04(-0.70%)
Jul 25, 2014 5.860 5.950 5.610 5.690 349,438 -0.18(-3.07%)
Jul 24, 2014 6.030 6.075 5.800 5.870 345,942 -0.15(-2.49%)
Jul 23, 2014 6.120 6.154 6.010 6.020 97,463 -0.09(-1.47%)
Jul 22, 2014 6.100 6.280 6.013 6.110 156,846 +0.04(+0.66%)
Jul 21, 2014 6.050 6.235 5.980 6.070 199,295 -0.03(-0.49%)
Jul 18, 2014 6.050 6.200 5.980 6.100 240,820 +0.03(+0.49%)
Jul 17, 2014 6.100 6.260 6.070 6.070 163,740 -0.07(-1.14%)
Jul 16, 2014 6.250 6.320 6.090 6.140 94,809 -0.08(-1.29%)
Jul 15, 2014 6.250 6.340 5.980 6.220 274,774 -0.03(-0.48%)
Jul 14, 2014 6.320 6.530 6.220 6.250 306,674 -0.02(-0.32%)
Jul 11, 2014 6.200 6.320 6.140 6.270 148,722 +0.08(+1.29%)
Jul 10, 2014 6.150 6.410 6.150 6.190 127,243 -0.11(-1.75%)
Jul 09, 2014 6.150 6.530 6.150 6.300 156,219 +0.16(+2.61%)
Jul 08, 2014 6.400 6.500 6.060 6.140 224,848 -0.26(-4.06%)
Jul 07, 2014 6.730 6.780 6.380 6.400 241,862 -0.33(-4.90%)
Jul 03, 2014 6.730 6.730 6.730 0 -0.03(-0.44%)
Jul 02, 2014 6.670 6.810 6.670 6.760 233,668 +0.06(+0.90%)
Jul 01, 2014 6.650 6.830 6.500 6.700 318,137 +0.05(+0.75%)
Jun 30, 2014 6.750 6.910 6.620 6.650 337,794 -0.11(-1.63%)
Jun 27, 2014 6.450 6.950 6.380 6.760 849,874 +0.26(+4.00%)
Jun 26, 2014 6.570 6.630 6.390 6.500 195,286 -0.07(-1.07%)
Jun 25, 2014 6.470 6.650 6.360 6.570 191,832 +0.07(+1.08%)
Jun 24, 2014 6.540 6.820 6.500 6.500 375,315 -0.07(-1.07%)
Jun 23, 2014 6.610 6.780 6.450 6.570 166,945 -0.03(-0.45%)
Jun 20, 2014 6.830 6.850 6.540 6.600 320,020 -0.19(-2.80%)
Jun 19, 2014 7.000 7.000 6.770 6.790 151,299 -0.18(-2.58%)
Jun 18, 2014 7.150 7.150 6.910 6.970 185,751 -0.20(-2.79%)
Jun 17, 2014 7.170 7.290 7.000 7.170 471,317 +0.03(+0.42%)
Jun 16, 2014 6.760 7.240 6.740 7.140 345,516 +0.35(+5.15%)
Jun 13, 2014 6.610 6.900 6.300 6.790 288,411 +0.27(+4.14%)
Jun 12, 2014 6.490 6.700 6.304 6.520 316,736 +0.01(+0.15%)
Jun 11, 2014 6.500 6.590 6.394 6.510 294,846 -0.08(-1.21%)
Jun 10, 2014 6.380 6.630 6.300 6.590 347,672 +0.53(+8.75%)
Jun 06, 2014 6.240 6.240 5.880 6.060 605,580 -0.05(-0.82%)
Jun 05, 2014 5.700 6.250 5.680 6.110 435,640 +0.39(+6.82%)
Jun 04, 2014 5.550 5.900 5.510 5.720 426,180 +0.17(+3.06%)
Jun 03, 2014 5.940 6.130 5.510 5.550 460,564 -0.39(-6.57%)
Jun 02, 2014 6.150 6.270 5.800 5.940 433,409 -0.22(-3.57%)
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%)
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.