Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 6.010 6.040 5.820 5.930 391,575 +0.06(+1.02%)
Oct 30, 2014 5.700 5.885 5.600 5.870 264,773 +0.14(+2.44%)
Oct 29, 2014 5.680 5.750 5.550 5.730 355,689 +0.04(+0.70%)
Oct 28, 2014 5.500 5.700 5.390 5.690 944,670 +0.24(+4.40%)
Oct 27, 2014 5.800 5.740 5.440 5.450 365,825 -0.29(-5.05%)
Oct 24, 2014 5.360 5.950 5.181 5.740 568,230 +0.11(+1.95%)
Oct 23, 2014 5.550 5.750 5.460 5.630 223,363 +0.14(+2.55%)
Oct 22, 2014 5.590 5.690 5.460 5.490 212,370 -0.08(-1.35%)
Oct 21, 2014 5.590 5.630 5.520 5.565 221,421 +0.04(+0.63%)
Oct 20, 2014 5.330 5.560 5.330 5.530 380,666 +0.16(+2.98%)
Oct 17, 2014 5.290 5.390 5.150 5.370 488,417 +0.17(+3.27%)
Oct 16, 2014 5.000 5.265 5.000 5.200 307,546 +0.08(+1.46%)
Oct 15, 2014 4.880 5.180 4.850 5.125 487,450 +0.12(+2.50%)
Oct 14, 2014 5.070 5.110 4.920 5.000 332,935 +0.03(+0.60%)
Oct 13, 2014 4.950 5.060 4.940 4.970 406,579 +0.05(+1.02%)
Oct 10, 2014 5.030 5.130 4.920 4.920 367,822 -0.15(-2.96%)
Oct 09, 2014 5.290 5.345 5.020 5.070 632,307 -0.28(-5.23%)
Oct 08, 2014 5.200 5.370 5.090 5.350 328,078 +0.14(+2.69%)
Oct 07, 2014 5.340 5.400 5.202 5.210 181,121 -0.16(-2.98%)
Oct 06, 2014 5.500 5.606 5.350 5.370 202,225 -0.09(-1.65%)
Oct 03, 2014 5.610 5.700 5.430 5.460 206,502 -0.05(-0.91%)
Oct 02, 2014 5.380 5.550 5.300 5.510 477,693 +0.15(+2.89%)
Oct 01, 2014 5.460 5.538 5.310 5.355 423,278 -0.09(-1.74%)
Sep 30, 2014 5.660 5.700 5.440 5.450 383,385 -0.22(-3.88%)
Sep 29, 2014 5.630 5.680 5.100 5.670 534,502 -0.06(-1.05%)
Sep 26, 2014 5.730 5.750 5.595 5.730 374,218 +0.00(+0.00%)
Sep 25, 2014 5.800 5.840 5.712 5.730 358,161 -0.07(-1.21%)
Sep 24, 2014 5.890 5.890 5.690 5.800 857,035 -0.08(-1.36%)
Sep 23, 2014 5.850 5.950 5.840 5.880 253,665 +0.00(+0.00%)
Sep 22, 2014 6.120 6.150 5.845 5.880 273,890 -0.27(-4.39%)
Sep 19, 2014 6.460 6.460 6.070 6.150 354,556 -0.26(-4.06%)
Sep 18, 2014 6.410 6.440 6.350 6.410 285,345 +0.01(+0.16%)
Sep 17, 2014 6.290 6.460 6.210 6.400 442,302 +0.15(+2.40%)
Sep 16, 2014 6.230 6.330 6.210 6.250 225,533 -0.02(-0.32%)
Sep 15, 2014 6.440 6.470 6.262 6.270 259,092 -0.19(-2.94%)
Sep 12, 2014 6.610 6.610 6.460 6.460 328,967 -0.17(-2.56%)
Sep 11, 2014 6.470 6.710 6.470 6.630 256,083 +0.07(+1.07%)
Sep 10, 2014 6.680 6.740 6.580 6.560 482,916 -0.11(-1.65%)
Sep 09, 2014 6.870 6.890 6.660 6.670 212,760 -0.19(-2.77%)
Sep 08, 2014 6.780 6.920 6.750 6.860 139,133 +0.05(+0.73%)
Sep 05, 2014 6.720 6.840 6.670 6.810 193,269 +0.07(+1.04%)
Sep 04, 2014 6.730 6.916 6.670 6.740 275,328 +0.00(+0.00%)
Sep 03, 2014 7.080 7.087 6.720 6.740 250,578 -0.27(-3.85%)
Sep 02, 2014 6.910 7.090 6.870 7.010 232,661 +0.11(+1.59%)
Aug 29, 2014 6.890 6.900 6.900 6.900 171,200 +0.05(+0.73%)
Aug 28, 2014 6.810 6.850 6.780 6.850 152,851 -0.03(-0.44%)
Aug 27, 2014 6.900 6.940 6.820 6.880 108,352 +0.01(+0.15%)
Aug 26, 2014 6.960 6.970 6.800 6.870 184,655 -0.07(-1.01%)
Aug 25, 2014 6.800 6.950 6.800 6.940 279,696 +0.18(+2.66%)
Aug 22, 2014 6.810 6.830 6.730 6.760 143,896 -0.06(-0.88%)
Aug 21, 2014 6.770 6.830 6.684 6.820 232,124 +0.01(+0.15%)
Aug 20, 2014 6.830 6.850 6.623 6.810 323,840 -0.02(-0.29%)
Aug 19, 2014 6.520 6.850 6.520 6.830 523,644 +0.35(+5.40%)
Aug 18, 2014 6.370 6.480 6.310 6.480 258,888 +0.17(+2.69%)
Aug 15, 2014 6.340 6.380 6.145 6.310 275,023 +0.06(+0.96%)
Aug 14, 2014 6.150 6.260 6.104 6.250 114,078 +0.11(+1.79%)
Aug 13, 2014 6.130 6.210 6.080 6.140 115,665 +0.02(+0.33%)
Aug 12, 2014 6.260 6.260 6.080 6.120 180,763 -0.18(-2.86%)
Aug 11, 2014 6.310 6.440 6.200 6.300 192,628 +0.00(+0.00%)
Aug 08, 2014 6.100 6.240 6.080 6.300 212,653 +0.24(+3.96%)
Aug 07, 2014 6.140 6.210 6.020 6.060 202,700 -0.06(-0.98%)
Aug 06, 2014 6.070 6.190 6.050 6.120 352,162 +0.01(+0.16%)
Aug 05, 2014 6.030 6.150 5.960 6.110 361,002 +0.02(+0.33%)
Aug 04, 2014 5.950 6.125 5.930 6.090 317,454 +0.17(+2.78%)
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.