Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 13.04 6.514 6.514 6.514 39,895,540 +0.00(+0.03%)
Aug 28, 2014 6.497 6.530 6.446 6.513 40,667,372 -0.03(-0.45%)
Aug 27, 2014 6.480 6.549 6.435 6.542 56,673,480 +0.06(+0.87%)
Aug 26, 2014 6.384 6.537 6.362 6.485 81,212,600 +0.12(+1.83%)
Aug 25, 2014 6.341 6.405 6.305 6.369 63,906,084 +0.05(+0.84%)
Aug 22, 2014 6.317 6.355 6.283 6.315 83,995,944 -0.03(-0.43%)
Aug 21, 2014 6.067 6.411 6.046 6.343 230,429,776 +0.32(+5.35%)
Aug 20, 2014 6.123 6.123 5.978 6.021 109,151,768 -0.06(-1.01%)
Aug 19, 2014 6.087 6.132 6.050 6.082 51,255,576 +0.02(+0.40%)
Aug 18, 2014 6.087 6.093 6.038 6.058 55,886,168 +0.05(+0.77%)
Aug 15, 2014 6.125 6.125 5.986 6.012 67,154,248 -0.09(-1.46%)
Aug 14, 2014 6.051 6.105 5.993 6.101 57,307,012 +0.05(+0.82%)
Aug 13, 2014 6.045 6.058 6.009 6.051 39,591,936 +0.03(+0.51%)
Aug 12, 2014 6.048 6.057 5.976 6.021 28,259,760 -0.01(-0.23%)
Aug 11, 2014 6.074 6.091 6.021 6.034 34,859,380 +0.01(+0.09%)
Aug 08, 2014 5.961 6.034 5.937 6.029 32,954,844 +0.06(+1.01%)
Aug 07, 2014 6.038 6.065 5.942 5.969 37,611,808 -0.04(-0.63%)
Aug 06, 2014 5.943 6.048 5.906 6.007 35,653,808 -0.01(-0.09%)
Aug 05, 2014 6.019 6.057 5.969 6.012 32,905,646 -0.04(-0.74%)
Aug 04, 2014 6.048 6.077 6.000 6.057 37,279,292 +0.02(+0.40%)
Aug 01, 2014 6.057 6.074 5.909 6.033 69,249,856 -0.07(-1.18%)
Jul 31, 2014 6.125 6.147 6.077 6.105 62,215,444 -0.09(-1.38%)
Jul 30, 2014 6.171 6.205 6.144 6.190 56,724,252 +0.03(+0.47%)
Jul 29, 2014 6.122 6.207 6.103 6.161 71,244,064 +0.06(+0.96%)
Jul 28, 2014 6.069 6.105 6.043 6.103 39,593,156 +0.03(+0.48%)
Jul 25, 2014 5.959 6.098 5.943 6.074 47,928,740 +0.07(+1.11%)
Jul 24, 2014 6.022 6.031 5.978 6.007 44,244,004 +0.01(+0.17%)
Jul 23, 2014 6.029 6.060 5.997 5.997 37,449,292 -0.03(-0.48%)
Jul 22, 2014 5.923 6.050 5.918 6.026 47,628,784 +0.11(+1.83%)
Jul 21, 2014 5.962 5.973 5.895 5.918 42,588,672 -0.05(-0.83%)
Jul 18, 2014 5.918 5.973 5.904 5.967 60,552,096 +0.07(+1.10%)
Jul 17, 2014 5.947 5.947 5.885 5.902 79,507,712 -0.07(-1.12%)
Jul 16, 2014 5.901 6.021 5.901 5.969 112,100,168 +0.11(+1.96%)
Jul 15, 2014 5.889 5.909 5.829 5.854 45,019,376 +0.00(+0.00%)
Jul 14, 2014 5.863 5.887 5.830 5.854 63,378,720 +0.03(+0.53%)
Jul 11, 2014 5.817 5.859 5.810 5.823 37,676,456 +0.02(+0.35%)
Jul 10, 2014 5.733 5.830 5.698 5.803 50,342,480 +0.03(+0.59%)
Jul 09, 2014 5.751 5.793 5.745 5.769 33,081,718 +0.03(+0.45%)
Jul 08, 2014 5.808 5.817 5.731 5.743 41,798,636 -0.06(-1.09%)
Jul 07, 2014 5.813 5.829 5.772 5.806 40,290,920 -0.02(-0.38%)
Jul 03, 2014 11.67 5.829 5.829 5.829 31,216,206 +0.02(+0.35%)
Jul 02, 2014 5.865 5.870 5.805 5.808 52,273,332 -0.05(-0.88%)
Jul 01, 2014 5.817 5.901 5.774 5.859 49,714,852 +0.09(+1.48%)
Jun 30, 2014 5.810 5.832 5.767 5.774 41,309,988 -0.04(-0.68%)
Jun 27, 2014 5.806 5.832 5.772 5.813 53,177,076 +0.00(+0.00%)
Jun 26, 2014 5.787 5.820 5.757 5.813 38,368,224 +0.05(+0.95%)
Jun 25, 2014 5.803 5.803 5.734 5.758 59,041,800 -0.06(-1.06%)
Jun 24, 2014 5.921 5.926 5.817 5.820 57,610,588 -0.10(-1.65%)
Jun 23, 2014 5.894 5.921 5.830 5.918 47,887,768 +0.05(+0.88%)
Jun 20, 2014 5.919 5.923 5.865 5.866 64,052,820 -0.04(-0.75%)
Jun 19, 2014 5.947 5.966 5.887 5.911 34,742,144 -0.04(-0.66%)
Jun 18, 2014 5.990 5.997 5.899 5.950 37,034,124 -0.03(-0.57%)
Jun 17, 2014 5.983 6.012 5.952 5.985 40,483,552 +0.00(+0.03%)
Jun 16, 2014 6.010 6.010 5.937 5.983 57,707,692 -0.04(-0.74%)
Jun 13, 2014 5.829 6.034 5.796 6.027 129,419,800 +0.30(+5.30%)
Jun 12, 2014 5.784 5.880 5.707 5.724 73,246,648 +0.02(+0.42%)
Jun 11, 2014 5.736 5.765 5.681 5.700 33,336,626 -0.06(-1.07%)
Jun 10, 2014 5.765 5.801 5.739 5.762 27,290,870 -0.04(-0.68%)
Jun 06, 2014 5.801 5.827 5.789 5.801 34,913,536 -0.01(-0.09%)
Jun 05, 2014 5.779 5.811 5.753 5.806 36,304,644 +0.02(+0.33%)
Jun 04, 2014 5.751 5.806 5.736 5.787 33,014,472 +0.01(+0.21%)
Jun 03, 2014 5.729 5.796 5.697 5.775 46,894,000 +0.04(+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.