Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 6.300 6.590 5.795 6.560 2,468,521 +0.26(+4.13%)
Oct 30, 2014 6.490 6.590 6.100 6.300 1,686,938 -0.34(-5.12%)
Oct 29, 2014 6.350 6.810 6.310 6.640 2,067,197 +0.32(+5.06%)
Oct 28, 2014 5.960 6.370 5.950 6.320 1,691,929 +0.36(+6.04%)
Oct 27, 2014 6.060 6.310 6.310 5.960 2,385,383 -0.35(-5.55%)
Oct 24, 2014 6.210 6.330 6.020 6.310 1,456,230 +0.04(+0.64%)
Oct 23, 2014 6.020 6.460 5.910 6.270 1,820,919 +0.30(+5.03%)
Oct 22, 2014 6.330 6.520 5.950 5.970 3,215,771 -0.32(-5.09%)
Oct 21, 2014 5.950 6.490 5.900 6.290 2,400,637 +0.34(+5.71%)
Oct 20, 2014 5.870 6.040 5.670 5.950 2,342,362 +0.00(+0.00%)
Oct 17, 2014 6.350 6.980 5.880 5.950 3,258,758 -0.07(-1.16%)
Oct 16, 2014 5.240 6.380 5.150 6.020 3,694,856 +0.54(+9.85%)
Oct 15, 2014 5.110 5.500 4.770 5.480 4,117,636 +0.30(+5.79%)
Oct 14, 2014 5.900 6.000 5.130 5.180 3,687,636 -0.43(-7.66%)
Oct 13, 2014 6.570 6.850 5.600 5.610 3,999,800 -1.08(-16.14%)
Oct 10, 2014 7.030 7.170 6.640 6.690 2,563,062 -0.40(-5.64%)
Oct 09, 2014 7.610 7.610 7.020 7.090 1,539,434 -0.64(-8.28%)
Oct 08, 2014 7.440 7.750 7.230 7.730 2,806,178 +0.20(+2.66%)
Oct 07, 2014 7.430 7.780 7.360 7.530 1,870,569 -0.04(-0.53%)
Oct 06, 2014 8.110 8.220 7.530 7.570 2,447,129 -0.53(-6.54%)
Oct 03, 2014 8.430 8.470 8.100 8.100 804,175 -0.34(-4.03%)
Oct 02, 2014 8.490 8.490 7.770 8.440 2,819,042 -0.14(-1.63%)
Oct 01, 2014 8.860 8.990 8.500 8.580 1,680,109 -0.23(-2.61%)
Sep 30, 2014 9.380 9.390 8.750 8.810 2,835,265 -0.58(-6.18%)
Sep 29, 2014 9.140 9.470 9.000 9.390 1,922,957 +0.32(+3.53%)
Sep 26, 2014 8.830 9.070 8.690 9.070 1,706,973 +0.28(+3.19%)
Sep 25, 2014 9.180 9.240 8.780 8.790 1,724,031 -0.46(-4.97%)
Sep 24, 2014 9.230 9.420 8.960 9.250 1,349,008 +0.03(+0.33%)
Sep 23, 2014 9.000 9.420 8.970 9.220 1,153,171 +0.19(+2.10%)
Sep 22, 2014 9.110 9.140 8.970 9.030 1,196,445 -0.19(-2.06%)
Sep 19, 2014 9.360 9.400 9.130 9.220 1,530,302 -0.04(-0.43%)
Sep 18, 2014 9.600 9.610 9.230 9.260 1,492,818 -0.24(-2.53%)
Sep 17, 2014 9.360 9.570 9.330 9.500 1,480,288 +0.12(+1.28%)
Sep 16, 2014 9.230 9.540 9.200 9.380 1,309,095 +0.09(+0.97%)
Sep 15, 2014 9.320 9.320 9.070 9.290 1,297,764 -0.07(-0.75%)
Sep 12, 2014 9.510 9.540 9.190 9.360 1,651,095 -0.05(-0.53%)
Sep 11, 2014 9.230 9.600 9.060 9.410 2,506,313 +0.20(+2.17%)
Sep 10, 2014 9.380 9.530 9.200 9.210 10,012,227 +0.07(+0.77%)
Sep 09, 2014 9.300 9.620 9.020 9.140 2,020,854 -0.16(-1.72%)
Sep 08, 2014 9.600 9.620 9.110 9.300 1,860,285 -0.76(-7.55%)
Sep 05, 2014 10.06 10.37 9.990 10.06 1,125,628 -0.03(-0.30%)
Sep 04, 2014 10.86 10.86 9.980 10.09 1,297,423 -0.71(-6.57%)
Sep 03, 2014 10.72 10.95 10.45 10.80 1,300,990 +0.41(+3.95%)
Sep 02, 2014 11.03 11.03 10.24 10.39 1,414,198 -0.34(-3.17%)
Aug 29, 2014 10.46 10.73 10.73 10.73 787,000 +0.34(+3.27%)
Aug 28, 2014 10.31 10.40 10.15 10.39 381,800 +0.07(+0.68%)
Aug 27, 2014 10.35 10.54 10.13 10.32 502,677 +0.01(+0.10%)
Aug 26, 2014 10.29 10.43 10.29 10.31 790,075 +0.09(+0.88%)
Aug 25, 2014 9.800 10.33 9.780 10.22 987,093 +0.46(+4.71%)
Aug 22, 2014 9.610 9.800 9.390 9.760 733,012 +0.07(+0.72%)
Aug 21, 2014 9.500 9.780 9.210 9.690 766,209 +0.18(+1.89%)
Aug 20, 2014 9.330 9.570 9.260 9.510 662,296 +0.17(+1.82%)
Aug 19, 2014 9.330 9.490 9.300 9.340 423,976 +0.03(+0.32%)
Aug 18, 2014 9.680 9.680 9.050 9.310 832,263 -0.28(-2.92%)
Aug 15, 2014 9.390 9.630 9.280 9.590 625,152 +0.32(+3.45%)
Aug 14, 2014 9.900 9.900 9.200 9.270 1,348,288 -0.64(-6.46%)
Aug 13, 2014 9.700 10.08 9.700 9.910 855,313 +0.28(+2.91%)
Aug 12, 2014 9.980 10.04 9.600 9.630 797,244 -0.34(-3.41%)
Aug 11, 2014 10.34 10.61 9.945 9.970 1,225,942 -0.29(-2.83%)
Aug 08, 2014 9.180 10.07 9.130 10.26 1,266,501 +1.14(+12.50%)
Aug 07, 2014 9.050 9.450 8.460 9.120 2,569,615 -0.33(-3.49%)
Aug 06, 2014 9.270 9.680 9.190 9.450 999,583 +0.12(+1.29%)
Aug 05, 2014 10.10 10.12 9.300 9.330 1,488,968 -0.81(-7.99%)
Aug 04, 2014 9.650 10.21 9.650 10.14 815,438 +0.51(+5.30%)
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.