Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 6.960 7.081 6.540 6.635 1,407,087 -0.46(-6.55%)
Jul 30, 2014 6.600 7.230 6.450 7.100 4,179,300 +0.98(+16.01%)
Jul 29, 2014 6.000 6.180 5.910 6.120 715,845 +0.16(+2.68%)
Jul 28, 2014 6.300 6.300 5.920 5.960 1,129,621 -0.34(-5.40%)
Jul 25, 2014 6.250 6.350 6.170 6.300 534,773 -0.01(-0.16%)
Jul 24, 2014 6.240 6.450 6.210 6.310 795,963 +0.07(+1.12%)
Jul 23, 2014 6.290 6.440 6.160 6.240 681,482 +0.00(+0.00%)
Jul 22, 2014 6.100 6.265 6.060 6.240 687,053 +0.19(+3.14%)
Jul 21, 2014 6.180 6.200 6.010 6.050 929,972 -0.18(-2.89%)
Jul 18, 2014 6.160 6.300 6.110 6.230 557,215 +0.09(+1.47%)
Jul 17, 2014 6.180 6.300 6.130 6.140 572,494 -0.11(-1.76%)
Jul 16, 2014 6.110 6.320 6.030 6.250 711,473 +0.15(+2.46%)
Jul 15, 2014 6.450 6.450 6.070 6.100 896,652 -0.35(-5.43%)
Jul 14, 2014 6.490 6.550 6.340 6.450 418,467 +0.05(+0.78%)
Jul 11, 2014 6.300 6.410 6.250 6.400 484,461 +0.10(+1.59%)
Jul 10, 2014 6.180 6.420 6.160 6.300 526,310 -0.04(-0.63%)
Jul 09, 2014 6.300 6.385 6.230 6.340 590,879 +0.09(+1.44%)
Jul 08, 2014 6.730 6.740 6.215 6.250 1,801,924 -0.38(-5.73%)
Jul 07, 2014 6.720 6.730 6.520 6.630 706,079 -0.07(-1.04%)
Jul 03, 2014 6.580 6.700 6.700 6.700 390,700 +0.15(+2.29%)
Jul 02, 2014 6.610 6.800 6.530 6.550 746,971 -0.05(-0.76%)
Jul 01, 2014 6.650 6.762 6.580 6.600 696,313 +0.01(+0.15%)
Jun 30, 2014 6.440 7.170 6.410 6.590 3,302,818 +0.04(+0.61%)
Jun 27, 2014 6.500 6.590 6.400 6.550 886,884 -0.01(-0.15%)
Jun 26, 2014 6.510 6.600 6.440 6.560 672,358 +0.02(+0.31%)
Jun 25, 2014 6.620 6.750 6.460 6.540 890,483 -0.11(-1.65%)
Jun 24, 2014 6.850 6.950 6.640 6.650 1,199,564 -0.19(-2.78%)
Jun 23, 2014 6.540 7.120 6.530 6.840 2,522,439 +0.29(+4.43%)
Jun 20, 2014 6.550 6.700 6.520 6.550 1,621,606 +0.02(+0.31%)
Jun 19, 2014 6.670 6.750 6.510 6.530 1,373,435 -0.11(-1.66%)
Jun 18, 2014 6.510 6.750 6.420 6.640 5,231,847 -1.08(-13.99%)
Jun 17, 2014 6.980 7.790 6.970 7.720 3,659,281 +0.71(+10.13%)
Jun 16, 2014 7.000 7.340 6.940 7.010 1,741,237 +0.02(+0.26%)
Jun 13, 2014 6.730 7.040 6.700 6.992 1,294,748 +0.30(+4.51%)
Jun 12, 2014 6.740 6.960 6.650 6.690 1,006,334 -0.12(-1.76%)
Jun 11, 2014 6.780 6.870 6.620 6.810 741,786 -0.01(-0.15%)
Jun 10, 2014 6.650 6.910 6.590 6.820 737,521 +0.42(+6.56%)
Jun 06, 2014 6.330 6.420 6.245 6.400 630,083 +0.13(+2.07%)
Jun 05, 2014 6.230 6.420 6.180 6.270 778,079 +0.00(+0.00%)
Jun 04, 2014 6.150 6.390 6.050 6.270 793,151 +0.10(+1.62%)
Jun 03, 2014 6.460 6.510 6.150 6.170 995,383 -0.35(-5.37%)
Jun 02, 2014 6.370 6.570 6.220 6.520 780,615 +0.19(+3.00%)
May 30, 2014 6.350 6.430 6.250 6.330 701,194 -0.04(-0.63%)
May 29, 2014 6.390 6.420 6.300 6.370 694,758 +0.01(+0.16%)
May 28, 2014 6.500 6.500 6.300 6.360 588,213 -0.11(-1.70%)
May 27, 2014 6.590 6.620 6.360 6.470 916,333 -0.06(-0.92%)
May 23, 2014 6.460 6.530 6.530 6.530 753,900 +0.25(+3.98%)
May 22, 2014 6.260 6.400 6.140 6.280 455,113 -0.03(-0.48%)
May 21, 2014 6.130 6.320 6.050 6.310 915,634 +0.21(+3.44%)
May 20, 2014 6.250 6.400 6.010 6.100 1,591,762 -0.39(-6.01%)
May 19, 2014 6.450 6.560 6.330 6.490 1,145,230 -0.03(-0.46%)
May 16, 2014 6.550 6.620 6.400 6.520 1,150,728 -0.17(-2.54%)
May 15, 2014 6.470 6.760 6.400 6.690 1,576,622 +0.25(+3.88%)
May 14, 2014 6.500 6.610 6.410 6.440 871,782 -0.12(-1.83%)
May 13, 2014 6.640 6.790 6.540 6.560 1,093,461 -0.22(-3.24%)
May 12, 2014 6.770 6.820 6.500 6.780 1,574,545 +0.05(+0.74%)
May 09, 2014 6.500 6.780 6.250 6.730 1,544,941 +0.20(+3.06%)
May 08, 2014 6.590 6.860 6.510 6.530 1,893,886 -0.19(-2.83%)
May 07, 2014 7.040 7.050 6.570 6.720 2,417,508 -0.23(-3.31%)
May 06, 2014 7.070 7.300 6.950 6.950 3,455,170 -0.04(-0.57%)
May 05, 2014 6.800 7.230 6.660 6.990 6,465,856 +0.37(+5.59%)
May 02, 2014 6.750 7.050 6.500 6.620 17,639,436 -10.76(-61.91%)
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.