Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 7.293 7.317 7.097 7.208 11,071,599 -0.12(-1.66%)
Apr 29, 2014 7.323 7.355 7.199 7.330 10,492,523 +0.00(+0.02%)
Apr 28, 2014 7.195 7.353 7.123 7.328 9,825,214 +0.18(+2.46%)
Apr 25, 2014 7.212 7.261 7.079 7.152 9,057,671 -0.15(-2.09%)
Apr 24, 2014 7.308 7.373 7.170 7.304 12,354,443 +0.05(+0.75%)
Apr 23, 2014 7.699 7.753 7.244 7.250 20,213,484 -0.43(-5.58%)
Apr 22, 2014 7.422 7.778 7.422 7.679 15,813,709 +0.24(+3.17%)
Apr 21, 2014 7.524 7.613 7.406 7.442 10,213,043 -0.09(-1.21%)
Apr 17, 2014 7.375 7.533 7.533 7.533 13,272,414 +0.13(+1.79%)
Apr 16, 2014 7.600 7.633 7.381 7.401 11,311,862 -0.13(-1.71%)
Apr 15, 2014 7.502 7.604 7.403 7.530 19,472,266 +0.05(+0.68%)
Apr 14, 2014 7.422 7.560 7.395 7.479 18,190,748 +0.12(+1.60%)
Apr 11, 2014 7.399 7.486 7.312 7.361 18,255,096 -0.13(-1.67%)
Apr 10, 2014 7.844 7.902 7.473 7.486 31,829,626 -0.36(-4.56%)
Apr 09, 2014 7.955 7.955 7.775 7.844 18,610,544 -0.10(-1.28%)
Apr 08, 2014 7.915 8.011 7.885 7.946 21,482,356 +0.04(+0.51%)
Apr 07, 2014 7.753 7.942 7.646 7.906 22,834,228 +0.12(+1.59%)
Apr 04, 2014 8.254 8.262 7.697 7.782 37,379,604 -0.28(-3.49%)
Apr 03, 2014 7.904 8.076 7.884 8.064 27,295,482 +0.19(+2.35%)
Apr 02, 2014 7.739 7.891 7.708 7.878 24,889,768 +0.14(+1.86%)
Apr 01, 2014 7.457 7.758 7.437 7.735 23,514,490 +0.27(+3.60%)
Mar 31, 2014 7.397 7.551 7.308 7.466 22,428,640 +0.09(+1.18%)
Mar 28, 2014 6.781 7.384 6.788 7.379 40,237,164 +0.60(+8.81%)
Mar 27, 2014 6.743 6.857 6.407 6.781 58,112,996 -0.29(-4.04%)
Mar 26, 2014 6.921 7.085 6.908 7.066 31,006,582 +0.20(+2.94%)
Mar 25, 2014 6.981 7.003 6.861 6.865 17,333,140 -0.06(-0.84%)
Mar 24, 2014 6.901 7.004 6.834 6.923 17,819,550 +0.05(+0.77%)
Mar 21, 2014 7.025 7.061 6.859 6.870 16,184,280 -0.11(-1.61%)
Mar 20, 2014 6.799 7.023 6.799 6.983 12,338,517 +0.15(+2.21%)
Mar 19, 2014 6.981 7.008 6.772 6.832 16,016,473 -0.14(-2.03%)
Mar 18, 2014 6.881 7.025 6.785 6.974 40,886,856 -0.25(-3.42%)
Mar 17, 2014 7.088 7.239 7.063 7.221 15,617,662 +0.14(+1.98%)
Mar 14, 2014 6.699 7.112 6.678 7.081 23,022,468 +0.34(+5.01%)
Mar 13, 2014 6.956 6.986 6.726 6.743 17,357,824 -0.19(-2.75%)
Mar 12, 2014 6.840 6.945 6.840 6.934 12,436,522 +0.00(+0.03%)
Mar 11, 2014 6.927 6.988 6.892 6.932 12,270,135 -0.00(-0.05%)
Mar 10, 2014 6.937 7.020 6.856 6.936 13,190,251 -0.00(-0.03%)
Mar 07, 2014 7.022 7.056 6.920 6.937 11,252,722 -0.03(-0.44%)
Mar 06, 2014 6.984 7.085 6.918 6.968 16,425,369 -0.01(-0.15%)
Mar 05, 2014 6.795 7.022 6.754 6.979 21,819,850 +0.25(+3.75%)
Mar 04, 2014 6.698 6.813 6.703 6.727 8,512,951 +0.03(+0.43%)
Mar 03, 2014 6.673 6.784 6.633 6.698 9,624,447 -0.02(-0.32%)
Feb 28, 2014 6.734 6.797 6.647 6.719 11,912,274 +0.01(+0.16%)
Feb 27, 2014 6.781 6.824 6.647 6.709 15,928,461 -0.15(-2.15%)
Feb 26, 2014 6.903 6.950 6.769 6.856 19,148,532 -0.07(-1.04%)
Feb 25, 2014 6.530 7.024 6.514 6.928 38,692,792 +0.44(+6.71%)
Feb 24, 2014 6.375 6.550 6.375 6.493 15,742,240 +0.09(+1.38%)
Feb 21, 2014 6.406 6.431 6.363 6.404 14,980,183 -0.01(-0.22%)
Feb 20, 2014 6.413 6.446 6.368 6.419 12,451,375 +0.01(+0.11%)
Feb 19, 2014 6.503 6.503 6.348 6.411 19,859,538 -0.10(-1.49%)
Feb 18, 2014 6.451 6.566 6.363 6.509 14,900,032 +0.10(+1.49%)
Feb 14, 2014 6.429 6.413 6.413 6.413 18,146,238 -0.05(-0.70%)
Feb 13, 2014 6.523 6.534 6.370 6.458 21,514,782 -0.12(-1.78%)
Feb 12, 2014 6.458 6.624 6.424 6.575 19,376,708 +0.14(+2.13%)
Feb 11, 2014 6.563 6.591 6.431 6.439 33,081,046 -0.12(-1.84%)
Feb 10, 2014 6.393 6.608 6.374 6.559 24,611,070 +0.17(+2.59%)
Feb 07, 2014 6.377 6.441 6.303 6.393 18,798,222 +0.03(+0.42%)
Feb 06, 2014 6.230 6.414 6.224 6.366 14,595,148 +0.11(+1.70%)
Feb 05, 2014 6.064 6.303 6.042 6.260 24,701,416 +0.15(+2.39%)
Feb 04, 2014 6.118 6.192 5.965 6.114 31,634,376 +0.02(+0.35%)
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.