Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.839 6.936 6.691 6.701 172,039 -0.13(-1.87%)
Nov 26, 2014 6.788 6.829 6.829 6.829 203,806 +0.06(+0.83%)
Nov 25, 2014 6.945 6.945 6.661 6.773 348,510 -0.14(-1.98%)
Nov 24, 2014 6.874 7.047 6.839 6.910 444,546 +0.08(+1.19%)
Nov 21, 2014 6.869 6.890 6.783 6.829 263,948 +0.04(+0.52%)
Nov 20, 2014 6.666 6.798 6.666 6.793 213,206 +0.11(+1.59%)
Nov 19, 2014 6.672 6.768 6.570 6.687 194,971 +0.03(+0.38%)
Nov 18, 2014 6.753 6.768 6.616 6.661 262,555 -0.11(-1.57%)
Nov 17, 2014 6.803 6.895 6.702 6.768 268,449 -0.03(-0.37%)
Nov 14, 2014 6.768 6.844 6.742 6.793 241,759 +0.04(+0.60%)
Nov 13, 2014 6.798 6.839 6.606 6.753 257,993 -0.03(-0.45%)
Nov 12, 2014 6.580 6.788 6.575 6.783 506,457 +0.20(+3.00%)
Nov 11, 2014 6.565 6.585 6.545 6.585 369,932 +0.03(+0.46%)
Nov 10, 2014 6.555 6.570 6.525 6.555 250,260 -0.01(-0.15%)
Nov 07, 2014 6.448 6.580 6.406 6.565 590,855 +0.14(+2.13%)
Nov 06, 2014 6.459 6.489 6.393 6.428 348,847 -0.01(-0.08%)
Nov 05, 2014 6.479 6.525 6.393 6.433 414,717 +0.00(+0.00%)
Nov 04, 2014 6.317 6.484 6.317 6.433 559,396 +0.10(+1.52%)
Nov 03, 2014 6.281 6.423 6.271 6.337 530,267 +0.10(+1.54%)
Oct 31, 2014 6.190 6.271 6.137 6.241 646,585 +0.15(+2.41%)
Oct 30, 2014 6.083 6.210 6.043 6.094 682,362 -0.01(-0.08%)
Oct 29, 2014 5.977 6.190 5.642 6.099 2,134,516 +0.62(+11.39%)
Oct 28, 2014 5.338 5.500 5.247 5.475 834,561 +0.14(+2.56%)
Oct 27, 2014 5.009 5.343 5.049 5.338 540,898 +0.29(+5.72%)
Oct 24, 2014 5.070 5.080 4.978 5.049 284,409 +0.01(+0.10%)
Oct 23, 2014 5.095 5.118 5.029 5.044 431,343 -0.05(-1.00%)
Oct 22, 2014 5.196 5.196 5.085 5.095 191,084 -0.07(-1.28%)
Oct 21, 2014 5.222 5.297 5.095 5.161 207,485 -0.02(-0.29%)
Oct 20, 2014 5.034 5.206 5.029 5.176 235,618 +0.16(+3.13%)
Oct 17, 2014 5.191 5.191 4.963 5.019 342,829 -0.12(-2.27%)
Oct 16, 2014 5.014 5.181 5.014 5.135 341,509 +0.09(+1.81%)
Oct 15, 2014 5.039 5.095 4.953 5.044 300,022 -0.04(-0.70%)
Oct 14, 2014 4.897 5.090 4.897 5.080 520,831 +0.20(+4.05%)
Oct 13, 2014 4.826 4.938 4.791 4.882 297,547 +0.08(+1.69%)
Oct 10, 2014 4.689 4.872 4.684 4.801 230,197 +0.10(+2.16%)
Oct 09, 2014 4.821 4.821 4.659 4.699 303,778 -0.09(-1.90%)
Oct 08, 2014 4.796 4.806 4.672 4.791 232,722 -0.01(-0.21%)
Oct 07, 2014 4.841 4.846 4.755 4.801 418,344 -0.04(-0.89%)
Oct 06, 2014 4.857 4.906 4.796 4.844 210,892 +0.03(+0.58%)
Oct 03, 2014 4.892 4.943 4.801 4.816 248,461 -0.03(-0.52%)
Oct 02, 2014 4.770 4.877 4.770 4.841 253,201 +0.06(+1.27%)
Oct 01, 2014 4.730 4.836 4.720 4.781 218,267 +0.03(+0.64%)
Sep 30, 2014 4.846 4.852 4.745 4.750 284,985 -0.09(-1.88%)
Sep 29, 2014 4.872 4.933 4.836 4.841 197,550 -0.07(-1.44%)
Sep 26, 2014 4.917 4.953 4.801 4.912 585,010 -0.01(-0.10%)
Sep 25, 2014 4.943 4.978 4.902 4.917 196,989 -0.05(-0.92%)
Sep 24, 2014 4.933 4.973 4.912 4.963 160,075 +0.05(+0.93%)
Sep 23, 2014 4.958 5.016 4.912 4.917 273,014 -0.08(-1.52%)
Sep 22, 2014 5.044 5.070 4.988 4.994 251,842 -0.07(-1.30%)
Sep 19, 2014 5.110 5.115 5.029 5.059 389,549 -0.05(-0.89%)
Sep 18, 2014 5.166 5.166 5.095 5.105 192,867 -0.05(-0.89%)
Sep 17, 2014 5.176 5.212 5.146 5.151 387,545 -0.03(-0.59%)
Sep 16, 2014 5.080 5.186 5.075 5.181 396,252 +0.08(+1.59%)
Sep 15, 2014 5.090 5.133 5.044 5.100 276,488 +0.00(+0.00%)
Sep 12, 2014 5.141 5.183 5.080 5.100 436,042 -0.03(-0.59%)
Sep 11, 2014 5.064 5.242 5.064 5.130 459,062 +0.03(+0.60%)
Sep 10, 2014 5.125 5.143 5.024 5.100 334,041 -0.03(-0.49%)
Sep 09, 2014 5.252 5.252 5.120 5.125 186,046 -0.12(-2.32%)
Sep 08, 2014 5.298 5.318 5.206 5.247 151,325 -0.05(-0.96%)
Sep 05, 2014 5.181 5.374 5.181 5.298 264,733 +0.09(+1.75%)
Sep 04, 2014 5.151 5.257 5.151 5.206 230,276 +0.06(+1.18%)
Sep 03, 2014 5.166 5.257 5.125 5.146 189,880 -0.01(-0.20%)
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.