Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 5.990 5.998 5.870 5.880 196,709 -0.07(-1.18%)
May 29, 2014 5.940 6.000 5.900 5.950 87,276 +0.05(+0.85%)
May 28, 2014 5.950 6.000 5.890 5.900 190,819 -0.05(-0.84%)
May 27, 2014 6.000 6.050 5.930 5.950 215,694 +0.00(+0.00%)
May 23, 2014 5.950 5.950 5.950 5.950 141,000 -0.04(-0.67%)
May 22, 2014 6.010 6.020 5.920 5.990 54,010 +0.02(+0.34%)
May 21, 2014 5.930 6.050 5.900 5.970 231,595 +0.09(+1.53%)
May 20, 2014 5.870 6.011 5.810 5.880 451,817 -0.03(-0.51%)
May 19, 2014 5.860 5.938 5.770 5.910 621,610 +0.01(+0.17%)
May 16, 2014 6.060 6.130 5.850 5.900 359,723 -0.19(-3.12%)
May 15, 2014 6.180 6.256 6.080 6.090 192,927 -0.08(-1.30%)
May 14, 2014 6.280 6.440 6.170 6.170 264,492 -0.14(-2.22%)
May 13, 2014 6.540 6.680 6.290 6.310 421,483 -0.29(-4.39%)
May 12, 2014 6.790 6.850 6.530 6.600 165,457 -0.19(-2.80%)
May 09, 2014 6.810 6.940 6.760 6.790 213,926 -0.02(-0.29%)
May 08, 2014 6.840 6.940 6.770 6.810 93,037 -0.08(-1.16%)
May 07, 2014 7.020 7.020 6.880 6.890 91,279 -0.10(-1.43%)
May 06, 2014 7.270 7.270 6.980 6.990 146,632 -0.27(-3.72%)
May 05, 2014 7.260 7.350 7.172 7.260 76,427 -0.02(-0.27%)
May 02, 2014 7.260 7.458 7.160 7.280 115,531 +0.02(+0.28%)
May 01, 2014 7.380 7.380 6.950 7.260 189,788 -0.30(-3.97%)
Apr 30, 2014 7.490 7.600 7.430 7.560 65,660 +0.09(+1.20%)
Apr 29, 2014 7.560 7.590 7.450 7.470 52,431 -0.04(-0.53%)
Apr 28, 2014 7.570 7.600 7.440 7.510 67,996 -0.07(-0.92%)
Apr 25, 2014 7.650 7.700 7.530 7.580 76,373 -0.12(-1.56%)
Apr 24, 2014 7.570 7.740 7.560 7.700 52,355 +0.13(+1.72%)
Apr 23, 2014 7.670 7.739 7.550 7.570 79,867 -0.07(-0.92%)
Apr 22, 2014 7.600 7.650 7.550 7.640 91,857 +0.07(+0.92%)
Apr 21, 2014 7.600 7.679 7.526 7.570 57,031 +0.00(+0.00%)
Apr 17, 2014 7.560 7.570 7.570 7.570 25,100 +0.01(+0.13%)
Apr 16, 2014 7.570 7.590 7.500 7.560 35,177 +0.05(+0.67%)
Apr 15, 2014 7.550 7.570 7.380 7.510 46,327 -0.02(-0.27%)
Apr 14, 2014 7.490 7.550 7.340 7.530 100,873 +0.11(+1.48%)
Apr 11, 2014 7.450 7.530 7.420 7.420 70,876 -0.08(-1.07%)
Apr 10, 2014 7.630 7.730 7.490 7.500 76,489 -0.13(-1.70%)
Apr 09, 2014 7.650 7.655 7.520 7.630 66,164 +0.02(+0.26%)
Apr 08, 2014 7.600 7.740 7.500 7.610 99,634 +0.06(+0.79%)
Apr 07, 2014 7.560 7.610 7.500 7.550 99,098 -0.01(-0.13%)
Apr 04, 2014 7.770 7.770 7.520 7.560 202,431 -0.14(-1.82%)
Apr 03, 2014 7.800 7.800 7.650 7.700 100,201 -0.06(-0.77%)
Apr 02, 2014 7.780 7.780 7.700 7.760 59,554 +0.03(+0.39%)
Apr 01, 2014 7.810 7.884 7.654 7.730 133,146 -0.03(-0.39%)
Mar 31, 2014 7.670 7.920 7.650 7.760 162,112 +0.18(+2.37%)
Mar 28, 2014 7.340 7.600 7.340 7.580 115,620 +0.26(+3.55%)
Mar 27, 2014 7.220 7.350 7.200 7.320 115,981 +0.10(+1.39%)
Mar 26, 2014 7.300 7.300 7.150 7.220 149,531 -0.07(-0.96%)
Mar 25, 2014 7.070 7.300 7.020 7.290 94,596 +0.26(+3.70%)
Mar 24, 2014 7.000 7.130 6.970 7.030 119,116 +0.01(+0.14%)
Mar 21, 2014 7.080 7.080 7.000 7.020 74,783 -0.01(-0.14%)
Mar 20, 2014 6.950 7.060 6.950 7.030 58,953 +0.06(+0.86%)
Mar 19, 2014 6.930 7.060 6.870 6.970 79,028 +0.06(+0.87%)
Mar 18, 2014 6.760 6.930 6.740 6.910 74,686 +0.15(+2.22%)
Mar 17, 2014 6.740 6.950 6.700 6.760 71,686 +0.04(+0.60%)
Mar 14, 2014 6.660 6.870 6.654 6.720 78,465 +0.02(+0.30%)
Mar 13, 2014 7.000 7.020 6.650 6.700 131,193 -0.26(-3.74%)
Mar 12, 2014 6.950 7.010 6.910 6.960 33,625 +0.00(+0.00%)
Mar 11, 2014 7.040 7.056 6.920 6.960 61,618 -0.08(-1.14%)
Mar 10, 2014 7.050 7.140 6.960 7.040 80,461 -0.04(-0.56%)
Mar 07, 2014 7.250 7.331 7.070 7.080 77,204 -0.16(-2.21%)
Mar 06, 2014 7.120 7.280 7.050 7.240 80,830 +0.14(+1.97%)
Mar 05, 2014 7.000 7.120 7.000 7.100 63,895 +0.10(+1.50%)
Mar 04, 2014 6.960 7.180 6.960 6.995 333,406 +0.08(+1.23%)
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.
 
bottom clear