Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.000 7.000 6.620 6.630 506,753 -0.31(-4.47%)
Oct 30, 2014 6.730 6.980 6.580 6.940 425,047 +0.19(+2.81%)
Oct 29, 2014 6.990 6.990 6.620 6.750 379,658 -0.25(-3.57%)
Oct 28, 2014 7.030 7.050 6.920 7.000 363,630 +0.03(+0.43%)
Oct 27, 2014 6.710 6.990 6.780 6.970 303,810 +0.19(+2.80%)
Oct 24, 2014 6.610 6.825 6.590 6.780 237,429 +0.13(+1.95%)
Oct 23, 2014 6.660 6.880 6.565 6.650 333,898 +0.04(+0.61%)
Oct 22, 2014 6.950 6.950 6.590 6.610 257,231 -0.24(-3.50%)
Oct 21, 2014 6.930 6.940 6.640 6.850 379,060 -0.05(-0.72%)
Oct 20, 2014 6.660 7.000 6.660 6.900 227,233 +0.16(+2.37%)
Oct 17, 2014 7.460 7.460 6.610 6.740 598,736 -0.61(-8.30%)
Oct 16, 2014 6.780 7.450 6.500 7.350 725,239 +0.47(+6.83%)
Oct 15, 2014 6.390 6.880 6.160 6.880 445,009 +0.40(+6.17%)
Oct 14, 2014 6.120 6.520 6.030 6.480 561,322 +0.39(+6.40%)
Oct 13, 2014 6.030 6.250 5.800 6.090 554,615 +0.03(+0.50%)
Oct 10, 2014 6.020 6.320 5.800 6.060 509,193 -0.01(-0.16%)
Oct 09, 2014 5.820 6.120 5.750 6.070 717,124 +0.22(+3.76%)
Oct 08, 2014 5.520 5.980 5.520 5.850 753,305 +0.20(+3.54%)
Oct 07, 2014 5.570 5.720 5.430 5.650 610,391 -0.03(-0.53%)
Oct 06, 2014 5.730 5.750 5.480 5.680 388,500 +0.00(+0.00%)
Oct 03, 2014 5.610 5.750 5.450 5.680 328,896 +0.19(+3.46%)
Oct 02, 2014 5.340 5.510 5.220 5.490 527,898 +0.16(+3.00%)
Oct 01, 2014 5.470 5.600 5.220 5.330 969,564 -0.16(-2.91%)
Sep 30, 2014 5.860 6.000 5.420 5.490 1,095,540 -0.41(-6.95%)
Sep 29, 2014 5.450 6.000 5.410 5.900 1,361,685 +0.49(+9.06%)
Sep 26, 2014 5.510 5.750 5.270 5.410 3,864,520 -1.31(-19.49%)
Sep 25, 2014 6.930 7.050 6.600 6.720 492,977 -0.23(-3.31%)
Sep 24, 2014 6.610 7.105 6.610 6.950 496,020 +0.35(+5.30%)
Sep 23, 2014 6.600 6.680 6.520 6.600 491,684 -0.08(-1.20%)
Sep 22, 2014 7.060 7.060 6.560 6.680 707,202 -0.40(-5.65%)
Sep 19, 2014 7.370 7.410 7.060 7.080 598,062 -0.22(-3.08%)
Sep 18, 2014 7.320 7.570 7.270 7.305 312,085 +0.01(+0.21%)
Sep 17, 2014 7.250 7.490 7.180 7.290 431,135 +0.04(+0.55%)
Sep 16, 2014 7.260 7.410 7.060 7.250 468,867 -0.08(-1.09%)
Sep 15, 2014 7.930 7.970 7.279 7.330 1,124,139 -0.60(-7.57%)
Sep 12, 2014 8.000 8.090 7.850 7.930 657,433 -0.08(-1.00%)
Sep 11, 2014 7.930 8.240 7.840 8.010 567,401 +0.12(+1.52%)
Sep 10, 2014 7.830 7.920 7.660 7.890 507,699 +0.05(+0.64%)
Sep 09, 2014 8.040 8.250 7.770 7.840 779,522 -0.25(-3.09%)
Sep 08, 2014 7.390 8.110 7.390 8.090 969,217 +0.63(+8.45%)
Sep 05, 2014 7.500 7.560 7.360 7.460 537,498 -0.04(-0.53%)
Sep 04, 2014 7.510 7.620 7.460 7.500 557,345 +0.04(+0.54%)
Sep 03, 2014 7.500 7.640 7.380 7.460 699,841 -0.01(-0.13%)
Sep 02, 2014 7.200 7.540 7.140 7.470 642,562 +0.32(+4.48%)
Aug 29, 2014 7.150 7.150 7.150 7.150 415,100 +0.03(+0.42%)
Aug 28, 2014 7.230 7.490 6.960 7.120 773,233 -0.13(-1.79%)
Aug 27, 2014 6.960 7.450 6.870 7.250 1,067,386 +0.26(+3.72%)
Aug 26, 2014 6.700 7.010 6.640 6.990 723,515 +0.29(+4.33%)
Aug 25, 2014 6.650 6.900 6.556 6.700 643,835 +0.09(+1.36%)
Aug 22, 2014 6.390 6.650 6.370 6.610 585,676 +0.24(+3.77%)
Aug 21, 2014 6.460 6.570 6.340 6.370 628,860 -0.05(-0.78%)
Aug 20, 2014 6.700 6.800 6.410 6.420 634,286 -0.36(-5.31%)
Aug 19, 2014 6.780 6.820 6.510 6.780 442,294 -0.02(-0.29%)
Aug 18, 2014 6.560 6.930 6.490 6.800 694,558 +0.32(+4.94%)
Aug 15, 2014 6.570 6.650 6.250 6.480 448,647 -0.04(-0.61%)
Aug 14, 2014 6.460 6.740 6.440 6.520 504,406 +0.08(+1.24%)
Aug 13, 2014 6.220 6.520 6.060 6.440 810,722 +0.30(+4.89%)
Aug 12, 2014 6.400 6.500 6.080 6.140 1,360,277 -0.31(-4.81%)
Aug 11, 2014 6.490 6.640 6.400 6.450 635,119 -0.02(-0.31%)
Aug 08, 2014 6.300 6.420 6.230 6.470 426,452 +0.15(+2.37%)
Aug 07, 2014 6.400 6.400 6.140 6.320 1,057,420 -0.09(-1.40%)
Aug 06, 2014 6.450 6.650 6.330 6.410 890,429 -0.12(-1.84%)
Aug 05, 2014 6.640 6.740 6.425 6.530 833,683 -0.18(-2.68%)
Aug 04, 2014 6.890 7.030 6.610 6.710 901,983 -0.18(-2.61%)
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.