Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.695 6.837 6.677 6.748 44,577,956 -0.02(-0.26%)
Nov 26, 2014 12.92 6.766 6.766 6.766 164,583,200 +0.26(+4.07%)
Nov 25, 2014 6.479 6.608 6.479 6.501 110,116,784 +0.02(+0.35%)
Nov 24, 2014 6.486 6.531 6.448 6.479 62,925,088 +0.04(+0.64%)
Nov 21, 2014 6.439 6.470 6.377 6.437 75,617,216 +0.06(+0.89%)
Nov 20, 2014 6.396 6.436 6.363 6.380 42,549,332 -0.04(-0.67%)
Nov 19, 2014 6.480 6.482 6.408 6.423 31,948,772 -0.06(-0.85%)
Nov 18, 2014 6.501 6.531 6.472 6.479 34,644,240 +0.02(+0.24%)
Nov 17, 2014 6.344 6.479 6.344 6.463 48,606,336 +0.08(+1.33%)
Nov 14, 2014 6.296 6.403 6.294 6.378 36,672,700 +0.10(+1.54%)
Nov 13, 2014 6.323 6.352 6.258 6.282 44,447,308 -0.03(-0.41%)
Nov 12, 2014 6.334 6.370 6.302 6.308 36,507,560 -0.04(-0.68%)
Nov 11, 2014 6.375 6.401 6.313 6.351 41,320,800 -0.02(-0.38%)
Nov 10, 2014 6.309 6.401 6.306 6.375 55,428,020 +0.09(+1.43%)
Nov 07, 2014 6.264 6.293 6.223 6.285 52,077,344 +0.04(+0.64%)
Nov 06, 2014 6.225 6.292 6.218 6.245 40,477,084 -0.01(-0.08%)
Nov 05, 2014 6.249 6.277 6.195 6.251 43,071,428 +0.05(+0.78%)
Nov 04, 2014 6.218 6.289 6.182 6.202 59,102,548 +0.01(+0.11%)
Nov 03, 2014 6.225 6.245 6.180 6.195 72,335,272 -0.00(-0.06%)
Oct 31, 2014 6.176 6.211 6.130 6.199 116,042,840 +0.10(+1.59%)
Oct 30, 2014 6.144 6.180 6.083 6.102 81,815,072 -0.01(-0.17%)
Oct 29, 2014 6.138 6.202 6.054 6.112 80,731,608 -0.03(-0.45%)
Oct 28, 2014 6.119 6.180 6.112 6.140 72,443,696 +0.04(+0.68%)
Oct 27, 2014 6.038 6.118 6.012 6.099 58,415,976 +0.06(+1.06%)
Oct 24, 2014 6.047 6.119 6.001 6.035 73,339,080 -0.00(-0.03%)
Oct 23, 2014 6.000 6.083 5.997 6.036 58,155,352 +0.08(+1.30%)
Oct 22, 2014 12.00 6.029 5.952 5.959 77,454,160 -0.04(-0.72%)
Oct 21, 2014 5.921 6.015 5.905 6.002 69,748,728 +0.16(+2.72%)
Oct 20, 2014 5.705 5.867 5.698 5.843 82,247,112 -0.06(-1.00%)
Oct 17, 2014 11.84 11.91 5.838 5.902 89,394,552 +0.03(+0.47%)
Oct 16, 2014 5.485 5.903 5.478 5.874 135,566,160 +0.21(+3.66%)
Oct 15, 2014 5.632 5.722 5.463 5.667 115,312,648 +0.10(+1.74%)
Oct 14, 2014 5.648 5.698 5.554 5.570 75,707,152 -0.08(-1.38%)
Oct 13, 2014 5.739 5.767 5.568 5.648 115,913,048 -0.14(-2.42%)
Oct 10, 2014 5.909 5.962 5.784 5.788 83,249,224 -0.14(-2.39%)
Oct 09, 2014 6.183 6.195 5.921 5.929 80,957,176 -0.28(-4.45%)
Oct 08, 2014 6.028 6.225 5.995 6.206 99,051,048 +0.12(+1.99%)
Oct 07, 2014 6.308 6.368 6.071 6.085 131,704,232 -0.29(-4.48%)
Oct 06, 2014 6.410 6.484 6.311 6.370 322,607,968 +0.29(+4.74%)
Oct 03, 2014 5.988 6.095 5.988 6.081 53,589,112 +0.12(+2.00%)
Oct 02, 2014 5.979 6.011 5.862 5.962 54,553,200 -0.01(-0.12%)
Oct 01, 2014 6.114 6.116 5.943 5.969 78,309,512 -0.16(-2.59%)
Sep 30, 2014 6.080 6.159 6.057 6.128 62,158,360 +0.09(+1.43%)
Sep 29, 2014 6.055 6.071 5.983 6.042 52,988,732 -0.07(-1.13%)
Sep 26, 2014 6.087 6.133 6.052 6.111 56,303,856 +0.02(+0.28%)
Sep 25, 2014 6.216 6.218 6.076 6.093 48,236,884 -0.12(-1.89%)
Sep 24, 2014 6.180 6.220 6.100 6.211 67,864,208 +0.03(+0.45%)
Sep 23, 2014 6.271 6.320 6.182 6.183 63,242,936 -0.12(-1.86%)
Sep 22, 2014 6.425 6.425 6.287 6.301 38,914,520 -0.06(-0.87%)
Sep 19, 2014 6.422 6.458 6.344 6.356 67,996,776 -0.04(-0.59%)
Sep 18, 2014 6.328 6.410 6.321 6.394 45,382,304 +0.06(+0.93%)
Sep 17, 2014 6.277 6.370 6.266 6.335 50,531,152 +0.07(+1.13%)
Sep 16, 2014 6.261 6.277 6.221 6.264 44,322,140 +0.00(+0.03%)
Sep 15, 2014 6.313 6.315 6.241 6.263 42,105,668 -0.05(-0.85%)
Sep 12, 2014 6.351 6.366 6.306 6.316 44,188,108 -0.03(-0.54%)
Sep 11, 2014 6.392 6.398 6.309 6.351 46,507,988 -0.05(-0.73%)
Sep 10, 2014 6.380 6.391 6.351 6.398 45,483,308 +0.04(+0.65%)
Sep 09, 2014 6.413 6.419 6.328 6.356 59,589,584 -0.08(-1.31%)
Sep 08, 2014 6.436 6.474 6.411 6.441 42,642,436 -0.05(-0.80%)
Sep 05, 2014 6.494 6.506 6.423 6.493 65,209,820 -0.01(-0.21%)
Sep 04, 2014 6.574 6.603 6.475 6.506 49,981,736 -0.07(-1.08%)
Sep 03, 2014 6.588 6.608 6.572 6.577 39,675,108 +0.00(+0.05%)
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.