Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 6.340 6.430 6.290 6.410 1,091,261 +0.03(+0.47%)
Aug 29, 2014 6.300 6.380 6.380 6.380 349,300 +0.05(+0.79%)
Aug 28, 2014 6.350 6.370 6.300 6.330 560,152 -0.12(-1.86%)
Aug 27, 2014 6.520 6.522 6.400 6.450 1,325,163 -0.06(-0.92%)
Aug 26, 2014 6.490 6.550 6.470 6.510 460,196 +0.05(+0.77%)
Aug 25, 2014 6.430 6.490 6.408 6.460 1,033,019 +0.10(+1.57%)
Aug 22, 2014 6.410 6.410 6.330 6.360 716,620 -0.02(-0.31%)
Aug 21, 2014 6.340 6.380 6.340 6.380 318,599 -0.01(-0.16%)
Aug 20, 2014 6.410 6.410 6.350 6.390 342,438 +0.07(+1.11%)
Aug 19, 2014 6.330 6.360 6.280 6.320 499,335 -0.08(-1.25%)
Aug 18, 2014 6.290 6.400 6.290 6.400 681,465 +0.12(+1.91%)
Aug 15, 2014 6.290 6.310 6.260 6.280 567,169 +0.01(+0.16%)
Aug 14, 2014 6.250 6.290 6.240 6.270 638,105 +0.28(+4.67%)
Aug 13, 2014 5.980 5.995 5.950 5.990 304,750 -0.11(-1.80%)
Aug 12, 2014 6.120 6.150 6.090 6.100 249,468 -0.09(-1.45%)
Aug 11, 2014 6.140 6.230 6.120 6.190 338,476 +0.10(+1.64%)
Aug 08, 2014 6.060 6.100 6.040 6.090 296,408 +0.06(+1.00%)
Aug 07, 2014 6.130 6.130 6.000 6.030 565,751 -0.05(-0.82%)
Aug 06, 2014 6.080 6.120 6.070 6.080 662,767 +0.05(+0.83%)
Aug 05, 2014 6.130 6.140 6.020 6.030 781,944 -0.20(-3.21%)
Aug 04, 2014 6.110 6.230 6.110 6.230 902,853 +0.18(+2.98%)
Aug 01, 2014 6.030 6.080 5.980 6.050 1,259,734 +0.06(+1.00%)
Jul 31, 2014 6.070 6.070 5.975 5.990 1,210,675 -0.15(-2.44%)
Jul 30, 2014 6.100 6.170 6.080 6.140 653,303 +0.11(+1.82%)
Jul 29, 2014 6.090 6.110 6.020 6.030 797,001 -0.16(-2.58%)
Jul 28, 2014 6.030 6.200 6.030 6.190 1,130,852 +0.18(+3.00%)
Jul 25, 2014 6.050 6.050 5.920 6.010 1,640,293 -0.10(-1.64%)
Jul 24, 2014 6.410 6.410 6.100 6.110 3,098,046 -0.47(-7.14%)
Jul 23, 2014 6.700 6.720 6.560 6.580 876,066 -0.06(-0.90%)
Jul 22, 2014 6.590 6.690 6.590 6.640 1,001,241 +0.09(+1.37%)
Jul 21, 2014 6.480 6.560 6.470 6.550 551,543 +0.11(+1.71%)
Jul 18, 2014 6.420 6.490 6.410 6.440 998,559 -0.01(-0.16%)
Jul 17, 2014 6.550 6.560 6.440 6.450 589,570 -0.11(-1.68%)
Jul 16, 2014 6.630 6.630 6.550 6.560 401,347 -0.08(-1.20%)
Jul 15, 2014 6.670 6.675 6.610 6.640 574,375 -0.10(-1.48%)
Jul 14, 2014 6.670 6.740 6.660 6.740 686,479 +0.12(+1.81%)
Jul 11, 2014 6.610 6.690 6.590 6.620 758,503 -0.03(-0.45%)
Jul 10, 2014 6.620 6.680 6.590 6.650 478,502 +0.05(+0.76%)
Jul 09, 2014 6.590 6.610 6.520 6.600 1,187,501 -0.16(-2.37%)
Jul 08, 2014 6.750 6.790 6.710 6.760 1,111,982 -0.01(-0.15%)
Jul 07, 2014 6.840 6.840 6.770 6.770 569,612 -0.10(-1.46%)
Jul 03, 2014 6.830 6.870 6.870 6.870 674,300 +0.07(+1.03%)
Jul 02, 2014 6.800 6.840 6.780 6.800 1,060,410 +0.08(+1.19%)
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.