Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 6.129 6.163 6.082 6.151 116,946,736 +0.10(+1.59%)
Oct 30, 2014 6.096 6.132 6.036 6.055 82,452,360 -0.01(-0.17%)
Oct 29, 2014 6.091 6.154 6.007 6.065 81,360,448 -0.03(-0.45%)
Oct 28, 2014 6.072 6.132 6.065 6.093 73,007,984 +0.04(+0.68%)
Oct 27, 2014 5.991 6.070 5.966 6.051 58,870,996 +0.06(+1.06%)
Oct 24, 2014 6.000 6.072 5.955 5.988 73,910,344 -0.00(-0.03%)
Oct 23, 2014 5.954 6.036 5.950 5.990 58,608,344 +0.08(+1.30%)
Oct 22, 2014 11.91 5.982 5.906 5.913 78,057,480 -0.04(-0.72%)
Oct 21, 2014 5.875 5.968 5.859 5.955 70,292,016 +0.16(+2.72%)
Oct 20, 2014 5.661 5.822 5.654 5.798 82,887,760 -0.06(-1.00%)
Oct 17, 2014 11.75 11.82 5.793 5.856 90,090,872 +0.03(+0.47%)
Oct 16, 2014 5.443 5.858 5.436 5.829 136,622,128 +0.21(+3.66%)
Oct 15, 2014 5.589 5.678 5.421 5.623 116,210,856 +0.10(+1.74%)
Oct 14, 2014 5.604 5.654 5.511 5.527 76,296,864 -0.08(-1.38%)
Oct 13, 2014 5.695 5.722 5.525 5.604 116,815,928 -0.14(-2.42%)
Oct 10, 2014 5.863 5.916 5.739 5.743 83,897,672 -0.14(-2.39%)
Oct 09, 2014 6.135 6.147 5.875 5.883 81,587,776 -0.27(-4.45%)
Oct 08, 2014 5.981 6.177 5.949 6.158 99,822,584 +0.12(+1.99%)
Oct 07, 2014 6.259 6.319 6.024 6.038 132,730,112 -0.28(-4.48%)
Oct 06, 2014 6.360 6.434 6.262 6.321 325,120,864 +0.29(+4.74%)
Oct 03, 2014 5.942 6.048 5.942 6.034 54,006,532 +0.12(+2.00%)
Oct 02, 2014 5.933 5.964 5.817 5.916 54,978,128 -0.01(-0.12%)
Oct 01, 2014 6.067 6.069 5.897 5.923 78,919,488 -0.16(-2.59%)
Sep 30, 2014 6.033 6.111 6.010 6.081 62,642,532 +0.09(+1.43%)
Sep 29, 2014 6.009 6.024 5.937 5.995 53,401,476 -0.07(-1.13%)
Sep 26, 2014 6.039 6.086 6.005 6.063 56,742,424 +0.02(+0.28%)
Sep 25, 2014 6.168 6.170 6.029 6.046 48,612,616 -0.12(-1.89%)
Sep 24, 2014 6.132 6.171 6.053 6.163 68,392,824 +0.03(+0.45%)
Sep 23, 2014 6.223 6.271 6.134 6.135 63,735,556 -0.12(-1.86%)
Sep 22, 2014 6.375 6.375 6.238 6.252 39,217,640 -0.05(-0.87%)
Sep 19, 2014 6.372 6.408 6.295 6.307 68,526,424 -0.04(-0.59%)
Sep 18, 2014 6.279 6.361 6.273 6.345 45,735,800 +0.06(+0.93%)
Sep 17, 2014 6.228 6.321 6.218 6.286 50,924,752 +0.07(+1.13%)
Sep 16, 2014 6.213 6.228 6.173 6.216 44,667,380 +0.00(+0.03%)
Sep 15, 2014 6.264 6.266 6.193 6.214 42,433,640 -0.05(-0.85%)
Sep 12, 2014 6.302 6.317 6.257 6.267 44,532,304 -0.03(-0.54%)
Sep 11, 2014 6.343 6.348 6.261 6.302 46,870,252 -0.05(-0.73%)
Sep 10, 2014 6.331 6.341 6.302 6.348 45,837,592 +0.04(+0.65%)
Sep 09, 2014 6.363 6.369 6.279 6.307 60,053,748 -0.08(-1.31%)
Sep 08, 2014 6.386 6.423 6.362 6.391 42,974,592 -0.05(-0.80%)
Sep 05, 2014 6.444 6.456 6.373 6.442 65,717,760 -0.01(-0.21%)
Sep 04, 2014 6.523 6.552 6.425 6.456 50,371,060 -0.07(-1.08%)
Sep 03, 2014 6.537 6.557 6.521 6.526 39,984,148 +0.00(+0.05%)
Sep 02, 2014 6.514 6.526 6.456 6.523 42,142,556 +0.01(+0.13%)
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%)
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.