Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.860 6.290 5.780 6.150 28,551 +0.20(+3.36%)
Jul 30, 2014 6.000 6.000 5.820 5.950 12,866 -0.02(-0.34%)
Jul 29, 2014 5.790 6.000 5.770 5.970 18,790 +0.08(+1.36%)
Jul 28, 2014 6.010 6.109 5.770 5.890 13,172 +0.07(+1.29%)
Jul 25, 2014 5.840 6.150 5.700 5.815 33,999 -0.18(-3.08%)
Jul 24, 2014 5.850 6.220 5.840 6.000 38,838 +0.15(+2.56%)
Jul 23, 2014 6.090 6.260 5.800 5.850 34,908 -0.18(-2.99%)
Jul 22, 2014 6.090 6.220 5.820 6.030 21,055 +0.02(+0.33%)
Jul 21, 2014 6.320 6.470 5.880 6.010 40,637 -0.35(-5.50%)
Jul 18, 2014 6.020 6.500 5.770 6.360 23,798 +0.30(+4.95%)
Jul 17, 2014 6.560 6.680 6.000 6.060 67,488 -0.64(-9.55%)
Jul 16, 2014 6.670 7.000 6.300 6.700 26,436 -0.21(-3.04%)
Jul 15, 2014 7.340 7.420 6.860 6.910 23,658 -0.53(-7.12%)
Jul 14, 2014 7.410 7.670 7.170 7.440 69,866 +0.04(+0.54%)
Jul 11, 2014 7.420 7.740 7.240 7.400 29,385 -0.04(-0.54%)
Jul 10, 2014 7.560 7.830 7.280 7.440 52,655 -0.21(-2.75%)
Jul 09, 2014 7.470 7.750 7.230 7.650 14,860 +0.13(+1.73%)
Jul 08, 2014 7.660 7.830 7.510 7.520 21,904 -0.37(-4.69%)
Jul 07, 2014 7.760 7.900 7.581 7.890 14,424 +0.00(+0.00%)
Jul 03, 2014 7.770 7.890 7.890 7.890 8,000 -0.11(-1.38%)
Jul 02, 2014 7.860 8.100 7.760 8.000 62,314 +0.10(+1.27%)
Jul 01, 2014 7.820 8.020 7.808 7.900 71,929 -0.11(-1.37%)
Jun 30, 2014 7.630 8.070 7.630 8.010 62,660 +0.13(+1.65%)
Jun 27, 2014 7.870 8.030 7.820 7.880 12,934 -0.03(-0.38%)
Jun 26, 2014 7.800 8.160 7.800 7.910 96,518 -0.04(-0.50%)
Jun 25, 2014 7.720 8.089 7.720 7.950 34,568 -0.14(-1.73%)
Jun 24, 2014 8.080 8.170 7.930 8.090 22,180 +0.08(+1.00%)
Jun 23, 2014 8.000 8.175 7.670 8.010 36,391 +0.19(+2.43%)
Jun 20, 2014 8.010 8.335 7.750 7.820 136,293 -0.33(-4.05%)
Jun 19, 2014 8.190 8.190 7.860 8.150 77,036 +0.15(+1.88%)
Jun 18, 2014 7.319 8.000 7.300 8.000 59,271 +0.68(+9.29%)
Jun 17, 2014 7.070 7.360 7.070 7.320 11,190 +0.08(+1.10%)
Jun 16, 2014 7.800 7.800 7.020 7.240 36,875 -0.57(-7.30%)
Jun 13, 2014 7.760 7.850 7.550 7.810 15,412 +0.06(+0.77%)
Jun 12, 2014 8.490 8.490 7.556 7.750 205,594 +0.47(+6.46%)
Jun 11, 2014 7.125 7.385 6.870 7.280 10,922 +0.03(+0.41%)
Jun 10, 2014 6.800 7.260 6.710 7.250 24,752 +0.45(+6.62%)
Jun 06, 2014 6.364 6.800 6.060 6.800 12,155 +0.25(+3.82%)
Jun 05, 2014 6.750 6.750 6.370 6.550 5,876 -0.17(-2.53%)
Jun 04, 2014 6.570 6.800 6.250 6.720 23,773 +0.15(+2.28%)
Jun 03, 2014 6.530 6.880 6.530 6.570 8,528 -0.31(-4.51%)
Jun 02, 2014 6.480 6.890 6.480 6.880 14,567 +0.27(+4.08%)
May 30, 2014 6.490 6.810 6.040 6.610 25,459 +0.59(+9.80%)
May 29, 2014 6.280 6.780 6.020 6.020 18,633 -0.39(-6.08%)
May 28, 2014 6.220 6.590 6.220 6.410 7,598 -0.19(-2.88%)
May 27, 2014 6.720 6.750 6.140 6.600 14,517 -0.07(-1.05%)
May 23, 2014 6.630 6.670 6.670 6.670 9,500 -0.04(-0.61%)
May 22, 2014 6.660 6.760 6.525 6.711 17,600 +0.04(+0.61%)
May 21, 2014 6.370 6.755 6.370 6.670 4,680 +0.09(+1.37%)
May 20, 2014 6.990 6.990 6.020 6.580 14,999 -0.25(-3.66%)
May 19, 2014 6.510 6.990 6.340 6.830 20,646 +0.34(+5.24%)
May 16, 2014 6.500 6.500 6.250 6.490 13,113 +0.00(+0.00%)
May 15, 2014 6.390 7.133 6.312 6.490 27,610 +0.19(+3.02%)
May 14, 2014 6.240 6.300 6.100 6.300 18,592 +0.05(+0.80%)
May 13, 2014 6.310 6.310 6.000 6.250 3,509 -0.06(-0.95%)
May 12, 2014 6.050 6.480 6.050 6.310 3,707 +0.24(+3.95%)
May 09, 2014 6.020 6.150 5.780 6.070 8,449 -0.24(-3.80%)
May 08, 2014 6.300 6.370 6.180 6.310 4,458 +0.01(+0.16%)
May 07, 2014 6.270 6.380 6.230 6.300 20,901 +0.05(+0.80%)
May 06, 2014 6.100 6.385 6.100 6.250 21,498 +0.16(+2.63%)
May 05, 2014 6.220 6.370 6.050 6.090 24,342 -0.29(-4.55%)
May 02, 2014 6.330 6.430 5.980 6.380 12,965 -0.16(-2.45%)
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.