Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.180 6.200 6.100 6.180 502,071 -0.08(-1.28%)
Nov 26, 2014 6.120 6.260 6.260 6.260 1,183,600 +0.12(+1.95%)
Nov 25, 2014 6.160 6.200 6.130 6.140 1,244,918 +0.00(+0.00%)
Nov 24, 2014 6.250 6.280 6.140 6.140 1,118,627 -0.20(-3.15%)
Nov 21, 2014 6.270 6.350 6.250 6.340 1,302,005 +0.10(+1.60%)
Nov 20, 2014 6.170 6.270 6.140 6.240 1,308,591 +0.07(+1.13%)
Nov 19, 2014 6.170 6.190 6.120 6.170 573,637 +0.04(+0.65%)
Nov 18, 2014 6.120 6.150 6.090 6.130 1,144,884 +0.02(+0.33%)
Nov 17, 2014 6.110 6.140 6.060 6.110 945,070 -0.08(-1.29%)
Nov 14, 2014 6.050 6.220 6.050 6.190 2,471,157 +0.17(+2.82%)
Nov 13, 2014 6.080 6.100 6.020 6.020 905,581 +0.00(+0.00%)
Nov 12, 2014 5.930 6.030 5.900 6.020 1,013,986 -0.07(-1.15%)
Nov 11, 2014 6.060 6.110 6.010 6.090 676,729 +0.22(+3.75%)
Nov 10, 2014 5.880 5.920 5.830 5.870 696,911 -0.10(-1.68%)
Nov 07, 2014 5.980 5.980 5.930 5.970 977,887 -0.03(-0.50%)
Nov 06, 2014 5.980 6.020 5.940 6.000 881,864 -0.05(-0.83%)
Nov 05, 2014 6.050 6.070 6.020 6.050 919,841 -0.03(-0.49%)
Nov 04, 2014 6.080 6.110 6.020 6.080 874,668 +0.03(+0.50%)
Nov 03, 2014 6.080 6.100 6.030 6.050 937,704 -0.12(-1.94%)
Oct 31, 2014 6.020 6.200 6.020 6.170 711,429 +0.20(+3.35%)
Oct 30, 2014 5.960 6.020 5.920 5.970 279,798 -0.04(-0.67%)
Oct 29, 2014 5.960 5.991 5.950 6.010 569,198 +0.06(+1.01%)
Oct 28, 2014 5.920 5.960 5.890 5.950 458,675 +0.05(+0.85%)
Oct 27, 2014 5.910 5.900 5.900 5.900 333,294 +0.00(+0.00%)
Oct 24, 2014 5.840 5.920 5.790 5.900 457,768 -0.02(-0.34%)
Oct 23, 2014 5.880 5.930 5.850 5.920 183,042 +0.05(+0.85%)
Oct 22, 2014 5.900 5.950 5.820 5.870 596,883 -0.02(-0.34%)
Oct 21, 2014 5.820 5.900 5.800 5.890 781,061 -0.04(-0.67%)
Oct 20, 2014 5.800 5.930 5.800 5.930 831,998 +0.13(+2.24%)
Oct 17, 2014 5.790 5.860 5.780 5.800 490,333 -0.02(-0.34%)
Oct 16, 2014 5.700 5.860 5.695 5.820 1,079,513 +0.02(+0.34%)
Oct 15, 2014 5.860 5.870 5.700 5.800 754,020 -0.13(-2.19%)
Oct 14, 2014 5.790 5.980 5.790 5.930 699,888 +0.13(+2.24%)
Oct 13, 2014 5.930 5.930 5.800 5.800 680,059 -0.15(-2.52%)
Oct 10, 2014 6.160 6.160 5.900 5.950 1,765,849 -0.25(-4.03%)
Oct 09, 2014 6.190 6.210 6.140 6.200 753,141 -0.06(-0.96%)
Oct 08, 2014 6.050 6.260 6.040 6.260 936,598 -0.03(-0.48%)
Oct 07, 2014 6.320 6.330 6.260 6.290 528,217 +0.02(+0.32%)
Oct 06, 2014 6.330 6.330 6.265 6.270 954,459 -0.06(-0.95%)
Oct 03, 2014 6.330 6.380 6.300 6.330 1,083,924 +0.22(+3.60%)
Oct 02, 2014 6.030 6.120 5.950 6.110 1,211,027 +0.16(+2.69%)
Oct 01, 2014 5.970 6.010 5.900 5.950 1,003,837 +0.04(+0.68%)
Sep 30, 2014 5.900 5.950 5.880 5.910 678,839 -0.06(-1.01%)
Sep 29, 2014 5.930 6.020 5.930 5.970 434,728 -0.07(-1.16%)
Sep 26, 2014 6.050 6.080 6.010 6.040 499,870 +0.17(+2.90%)
Sep 25, 2014 5.970 5.970 5.850 5.870 651,666 -0.15(-2.49%)
Sep 24, 2014 5.970 6.070 5.950 6.020 962,268 +0.00(+0.00%)
Sep 23, 2014 6.050 6.100 5.995 6.020 535,907 -0.07(-1.15%)
Sep 22, 2014 6.120 6.130 6.070 6.090 235,372 -0.04(-0.65%)
Sep 19, 2014 6.250 6.260 6.100 6.130 688,600 -0.14(-2.23%)
Sep 18, 2014 6.240 6.270 6.210 6.270 384,102 +0.03(+0.48%)
Sep 17, 2014 6.180 6.280 6.170 6.240 529,399 +0.11(+1.79%)
Sep 16, 2014 6.080 6.160 6.050 6.130 449,349 +0.09(+1.49%)
Sep 15, 2014 6.110 6.110 6.040 6.040 368,059 -0.06(-0.98%)
Sep 12, 2014 6.170 6.170 6.080 6.100 515,427 -0.13(-2.09%)
Sep 11, 2014 6.250 6.290 6.200 6.230 535,317 -0.01(-0.16%)
Sep 10, 2014 6.190 6.250 6.150 6.240 524,978 +0.08(+1.30%)
Sep 09, 2014 6.140 6.260 6.139 6.160 506,546 +0.03(+0.49%)
Sep 08, 2014 6.110 6.140 6.090 6.130 393,821 +0.02(+0.33%)
Sep 05, 2014 6.100 6.130 6.070 6.110 625,114 -0.11(-1.77%)
Sep 04, 2014 6.290 6.300 6.180 6.220 966,475 -0.24(-3.72%)
Sep 03, 2014 6.400 6.480 6.400 6.460 1,250,291 +0.05(+0.78%)
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.