Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 4.984 5.008 4.899 4.911 1,957,515 -0.13(-2.64%)
Jul 30, 2014 5.063 5.069 5.008 5.045 1,828,778 +0.04(+0.72%)
Jul 29, 2014 5.032 5.038 5.002 5.008 1,410,629 -0.04(-0.84%)
Jul 28, 2014 5.057 5.069 5.020 5.051 2,403,401 -0.01(-0.24%)
Jul 25, 2014 5.099 5.105 5.051 5.063 1,241,888 -0.03(-0.59%)
Jul 24, 2014 5.093 5.117 5.081 5.093 1,256,396 +0.07(+1.45%)
Jul 23, 2014 5.051 5.057 5.014 5.020 1,065,491 -0.04(-0.84%)
Jul 22, 2014 5.063 5.075 5.045 5.063 1,483,043 -0.04(-0.83%)
Jul 21, 2014 5.129 5.129 5.105 5.105 1,034,558 -0.08(-1.52%)
Jul 18, 2014 5.150 5.190 5.141 5.184 832,691 +0.05(+0.94%)
Jul 17, 2014 5.202 5.244 5.129 5.135 1,464,863 -0.14(-2.64%)
Jul 16, 2014 5.293 5.293 5.268 5.274 904,152 +0.04(+0.81%)
Jul 15, 2014 5.238 5.265 5.190 5.232 1,256,621 -0.05(-0.92%)
Jul 14, 2014 5.274 5.305 5.262 5.280 822,078 +0.04(+0.69%)
Jul 11, 2014 5.202 5.256 5.187 5.244 924,445 -0.03(-0.57%)
Jul 10, 2014 5.232 5.286 5.204 5.274 908,798 -0.05(-0.91%)
Jul 09, 2014 5.299 5.329 5.286 5.323 763,760 +0.02(+0.46%)
Jul 08, 2014 5.329 5.329 5.274 5.299 1,783,360 -0.08(-1.46%)
Jul 07, 2014 5.359 5.383 5.335 5.377 1,938,526 -0.08(-1.44%)
Jul 03, 2014 5.395 5.456 5.456 5.456 1,373,713 +0.15(+2.85%)
Jul 02, 2014 5.329 5.347 5.305 5.305 1,651,944 -0.03(-0.57%)
Jul 01, 2014 5.317 5.353 5.311 5.335 1,622,317 +0.03(+0.57%)
Jun 30, 2014 5.268 5.311 5.262 5.305 1,719,038 +0.04(+0.69%)
Jun 27, 2014 5.262 5.274 5.244 5.268 807,253 -0.01(-0.23%)
Jun 26, 2014 5.262 5.293 5.220 5.280 1,528,189 -0.04(-0.80%)
Jun 25, 2014 5.286 5.347 5.268 5.323 1,016,405 -0.01(-0.11%)
Jun 24, 2014 5.371 5.389 5.329 5.329 1,215,715 -0.04(-0.68%)
Jun 23, 2014 5.371 5.371 5.347 5.365 561,456 -0.06(-1.11%)
Jun 20, 2014 5.438 5.462 5.401 5.426 1,305,026 -0.01(-0.22%)
Jun 19, 2014 5.468 5.486 5.432 5.438 882,314 -0.05(-0.88%)
Jun 18, 2014 5.462 5.492 5.426 5.486 4,020,944 +0.17(+3.19%)
Jun 17, 2014 5.250 5.329 5.238 5.317 872,540 +0.06(+1.15%)
Jun 16, 2014 5.244 5.280 5.238 5.256 994,633 -0.02(-0.34%)
Jun 13, 2014 5.268 5.286 5.250 5.274 2,109,879 -0.01(-0.11%)
Jun 12, 2014 5.323 5.332 5.280 5.280 1,415,248 -0.08(-1.58%)
Jun 11, 2014 5.362 5.383 5.341 5.365 852,178 -0.03(-0.56%)
Jun 10, 2014 5.377 5.407 5.359 5.395 941,452 -0.05(-1.00%)
Jun 06, 2014 5.426 5.450 5.401 5.450 1,189,815 +0.02(+0.45%)
Jun 05, 2014 5.395 5.432 5.371 5.426 1,440,158 +0.05(+0.90%)
Jun 04, 2014 5.299 5.377 5.293 5.377 1,338,605 +0.08(+1.60%)
Jun 03, 2014 5.280 5.299 5.268 5.293 971,109 +0.01(+0.23%)
Jun 02, 2014 5.293 5.299 5.259 5.280 1,449,513 +0.01(+0.23%)
May 30, 2014 5.268 5.296 5.250 5.268 2,508,831 -0.01(-0.23%)
May 29, 2014 5.268 5.286 5.250 5.280 857,364 +0.01(+0.23%)
May 28, 2014 5.268 5.286 5.262 5.268 1,242,126 +0.01(+0.23%)
May 27, 2014 5.262 5.268 5.238 5.256 1,790,066 +0.04(+0.70%)
May 23, 2014 5.184 5.220 5.220 5.220 1,700,732 +0.03(+0.64%)
May 22, 2014 5.153 5.190 5.141 5.187 1,420,721 -0.03(-0.52%)
May 21, 2014 5.148 5.220 5.142 5.214 2,501,171 +0.10(+1.86%)
May 20, 2014 5.148 5.160 5.107 5.119 2,995,243 +0.04(+0.70%)
May 19, 2014 5.006 5.092 5.006 5.083 3,126,142 +0.07(+1.30%)
May 16, 2014 5.047 5.053 4.982 5.017 2,714,810 -0.12(-2.43%)
May 15, 2014 5.142 5.151 5.053 5.142 2,278,616 -0.03(-0.57%)
May 14, 2014 5.267 5.279 5.172 5.172 2,204,658 -0.12(-2.25%)
May 13, 2014 5.333 5.333 5.285 5.291 1,596,201 -0.05(-0.89%)
May 12, 2014 5.327 5.344 5.315 5.338 807,751 +0.04(+0.67%)
May 09, 2014 5.309 5.327 5.279 5.303 1,171,057 -0.06(-1.11%)
May 08, 2014 5.350 5.410 5.338 5.362 3,686,208 +0.02(+0.33%)
May 07, 2014 5.344 5.356 5.303 5.344 1,405,950 -0.03(-0.55%)
May 06, 2014 5.368 5.428 5.350 5.374 1,421,121 -0.03(-0.55%)
May 05, 2014 5.333 5.416 5.315 5.404 2,126,574 -0.04(-0.76%)
May 02, 2014 5.434 5.463 5.419 5.446 1,329,772 +0.01(+0.22%)
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.