Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 6.530 6.890 6.510 6.770 242,736 +0.18(+2.73%)
Jun 27, 2014 6.360 6.700 6.360 6.590 1,697,688 +0.19(+2.97%)
Jun 26, 2014 6.580 6.580 6.360 6.400 83,845 +0.04(+0.63%)
Jun 25, 2014 6.470 6.540 6.150 6.360 154,549 -0.12(-1.85%)
Jun 24, 2014 6.480 6.590 6.430 6.480 134,000 +0.02(+0.31%)
Jun 23, 2014 6.520 6.550 6.430 6.460 105,526 -0.05(-0.77%)
Jun 20, 2014 6.570 6.570 6.490 6.510 127,574 -0.02(-0.31%)
Jun 19, 2014 6.610 6.610 6.480 6.530 166,141 -0.04(-0.61%)
Jun 18, 2014 6.490 6.580 6.450 6.570 139,014 +0.08(+1.23%)
Jun 17, 2014 6.520 6.572 6.450 6.490 146,537 -0.04(-0.61%)
Jun 16, 2014 6.500 6.600 6.460 6.530 84,823 +0.00(+0.00%)
Jun 13, 2014 6.580 6.610 6.520 6.530 42,935 -0.01(-0.15%)
Jun 12, 2014 6.650 6.650 6.530 6.540 40,765 -0.07(-1.06%)
Jun 11, 2014 6.630 6.650 6.530 6.610 46,728 -0.04(-0.60%)
Jun 10, 2014 6.670 6.726 6.542 6.650 40,880 +0.00(+0.00%)
Jun 06, 2014 6.840 6.910 6.530 6.650 78,602 -0.14(-2.06%)
Jun 05, 2014 6.500 6.880 6.380 6.790 80,478 +0.30(+4.62%)
Jun 04, 2014 6.420 6.520 6.420 6.490 66,026 +0.02(+0.31%)
Jun 03, 2014 6.460 6.500 6.400 6.470 192,083 -0.03(-0.46%)
Jun 02, 2014 6.560 6.570 6.460 6.500 159,888 -0.07(-1.07%)
May 30, 2014 6.630 6.630 6.510 6.570 61,785 -0.03(-0.45%)
May 29, 2014 6.790 6.790 6.510 6.600 40,886 -0.13(-1.93%)
May 28, 2014 6.860 6.860 6.700 6.730 26,178 -0.17(-2.46%)
May 27, 2014 6.700 6.990 6.610 6.900 68,288 +0.20(+2.99%)
May 23, 2014 6.630 6.700 6.700 6.700 33,900 +0.09(+1.36%)
May 22, 2014 6.500 6.715 6.420 6.610 31,945 +0.08(+1.23%)
May 21, 2014 6.530 6.530 6.360 6.530 53,679 +0.06(+0.93%)
May 20, 2014 6.690 6.690 6.350 6.470 60,878 -0.21(-3.22%)
May 19, 2014 6.570 6.790 6.550 6.685 29,885 +0.13(+1.98%)
May 16, 2014 6.570 6.600 6.480 6.555 72,157 -0.04(-0.53%)
May 15, 2014 6.620 6.650 6.430 6.590 48,040 -0.07(-1.05%)
May 14, 2014 6.840 6.890 6.518 6.660 57,654 -0.22(-3.20%)
May 13, 2014 7.060 7.226 6.790 6.880 100,908 -0.23(-3.23%)
May 12, 2014 6.930 7.390 6.860 7.110 195,486 +0.15(+2.16%)
May 09, 2014 6.570 7.000 6.492 6.960 142,274 +0.34(+5.14%)
May 08, 2014 6.070 6.740 6.050 6.620 234,100 +0.63(+10.52%)
May 07, 2014 5.950 6.185 5.750 5.990 808,175 -0.17(-2.76%)
May 06, 2014 6.600 6.660 6.070 6.160 136,368 -0.49(-7.37%)
May 05, 2014 6.610 6.740 6.540 6.650 110,109 -0.02(-0.30%)
May 02, 2014 6.610 6.680 6.600 6.670 79,060 +0.09(+1.37%)
May 01, 2014 6.500 6.640 6.450 6.580 117,083 +0.04(+0.61%)
Apr 30, 2014 6.360 6.580 6.300 6.540 107,269 +0.16(+2.51%)
Apr 29, 2014 6.420 6.460 6.290 6.380 79,765 +0.01(+0.16%)
Apr 28, 2014 6.490 6.630 6.220 6.370 117,449 -0.13(-2.00%)
Apr 25, 2014 6.670 6.670 6.440 6.500 163,078 -0.22(-3.27%)
Apr 24, 2014 6.810 6.810 6.650 6.720 120,985 -0.03(-0.44%)
Apr 23, 2014 6.650 6.860 6.630 6.750 101,593 +0.10(+1.50%)
Apr 22, 2014 6.630 6.820 6.600 6.650 111,152 +0.14(+2.15%)
Apr 21, 2014 6.660 6.830 6.460 6.510 46,151 -0.09(-1.36%)
Apr 17, 2014 6.460 6.600 6.600 6.600 247,200 +0.16(+2.48%)
Apr 16, 2014 6.030 6.560 5.950 6.440 188,027 +0.43(+7.15%)
Apr 15, 2014 6.290 6.290 5.890 6.010 271,812 -0.24(-3.84%)
Apr 14, 2014 6.560 6.560 6.180 6.250 164,234 -0.23(-3.55%)
Apr 11, 2014 6.580 6.600 6.400 6.480 137,242 -0.17(-2.56%)
Apr 10, 2014 7.020 7.040 6.550 6.650 213,407 -0.39(-5.54%)
Apr 09, 2014 6.930 7.150 6.746 7.040 261,905 +0.16(+2.33%)
Apr 08, 2014 6.750 7.200 6.750 6.880 150,712 +0.12(+1.78%)
Apr 07, 2014 6.650 6.800 6.580 6.760 231,666 +0.02(+0.30%)
Apr 04, 2014 6.990 7.020 6.630 6.740 147,417 -0.18(-2.60%)
Apr 03, 2014 7.060 7.130 6.850 6.920 128,734 -0.17(-2.40%)
Apr 02, 2014 7.180 7.400 6.950 7.090 115,670 -0.10(-1.39%)
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.