Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 6.450 6.457 6.395 6.411 42,132,952 +0.03(+0.49%)
Oct 30, 2014 6.403 6.426 6.380 6.380 29,596,830 +0.01(+0.12%)
Oct 29, 2014 6.465 6.473 6.357 6.372 30,453,720 -0.16(-2.49%)
Oct 28, 2014 6.504 6.551 6.481 6.535 42,430,988 +0.05(+0.72%)
Oct 27, 2014 6.426 6.465 6.465 6.488 22,181,712 +0.02(+0.36%)
Oct 24, 2014 6.543 6.543 6.403 6.465 19,281,650 -0.05(-0.71%)
Oct 23, 2014 6.473 6.589 6.426 6.512 97,763,984 +0.36(+5.93%)
Oct 22, 2014 6.364 6.380 6.124 6.147 55,390,952 -0.19(-2.94%)
Oct 21, 2014 6.186 6.349 6.178 6.333 15,891,124 +0.22(+3.55%)
Oct 20, 2014 6.070 6.132 6.054 6.116 12,138,765 -0.04(-0.63%)
Oct 17, 2014 6.132 6.194 6.116 6.155 13,445,960 +0.11(+1.79%)
Oct 16, 2014 5.892 6.109 5.876 6.047 26,829,520 +0.02(+0.39%)
Oct 15, 2014 5.985 6.116 5.899 6.023 38,892,144 -0.15(-2.39%)
Oct 14, 2014 6.209 6.248 6.101 6.171 32,711,264 +0.05(+0.76%)
Oct 13, 2014 6.271 6.279 6.124 6.124 19,982,250 +0.00(+0.00%)
Oct 10, 2014 6.271 6.279 6.116 6.124 22,276,106 -0.12(-1.86%)
Oct 09, 2014 6.411 6.442 6.233 6.240 21,425,736 -0.17(-2.66%)
Oct 08, 2014 6.287 6.426 6.240 6.411 21,593,888 +0.08(+1.22%)
Oct 07, 2014 6.457 6.481 6.326 6.333 20,082,918 -0.26(-4.00%)
Oct 06, 2014 6.636 6.651 6.551 6.597 24,621,830 +0.17(+2.65%)
Oct 03, 2014 6.341 6.450 6.318 6.426 11,546,974 +0.00(+0.00%)
Oct 02, 2014 6.450 6.489 6.279 6.426 24,242,820 +0.07(+1.10%)
Oct 01, 2014 6.457 6.457 6.334 6.357 20,288,576 -0.20(-3.07%)
Sep 30, 2014 6.582 6.605 6.527 6.558 10,954,002 -0.07(-1.05%)
Sep 29, 2014 6.589 6.644 6.566 6.628 10,540,901 -0.05(-0.70%)
Sep 26, 2014 6.644 6.675 6.597 6.675 13,799,854 +0.04(+0.58%)
Sep 25, 2014 6.690 6.713 6.597 6.636 17,165,186 -0.08(-1.15%)
Sep 24, 2014 6.620 6.721 6.597 6.713 13,571,613 +0.12(+1.76%)
Sep 23, 2014 6.597 6.651 6.558 6.597 15,837,708 -0.08(-1.16%)
Sep 22, 2014 6.713 6.729 6.628 6.675 27,562,882 -0.02(-0.35%)
Sep 19, 2014 6.752 6.768 6.644 6.698 43,177,632 +0.01(+0.12%)
Sep 18, 2014 6.659 6.729 6.628 6.690 22,282,748 +0.07(+1.05%)
Sep 17, 2014 6.644 6.675 6.589 6.620 27,114,974 -0.02(-0.35%)
Sep 16, 2014 6.582 6.659 6.535 6.644 15,703,026 +0.01(+0.12%)
Sep 15, 2014 6.613 6.690 6.605 6.636 53,583,584 +0.15(+2.27%)
Sep 12, 2014 6.551 6.558 6.473 6.488 13,870,931 -0.05(-0.71%)
Sep 11, 2014 6.496 6.535 6.473 6.535 10,831,948 +0.05(+0.84%)
Sep 10, 2014 6.457 6.488 6.411 6.481 14,931,370 +0.07(+1.09%)
Sep 09, 2014 6.492 6.496 6.388 6.411 22,746,400 -0.17(-2.59%)
Sep 08, 2014 6.543 6.605 6.519 6.582 33,217,258 +0.13(+2.04%)
Sep 05, 2014 6.473 6.488 6.411 6.450 15,938,373 +0.01(+0.12%)
Sep 04, 2014 6.512 6.564 6.426 6.442 22,954,592 -0.06(-0.95%)
Sep 03, 2014 6.574 6.582 6.481 6.504 23,568,596 +0.04(+0.60%)
Sep 02, 2014 6.434 6.485 6.488 6.465 15,475,330 -0.02(-0.36%)
Aug 29, 2014 6.481 6.488 6.488 6.488 22,102,838 +0.19(+2.95%)
Aug 28, 2014 6.194 6.326 6.186 6.302 17,821,238 -0.01(-0.12%)
Aug 27, 2014 6.283 6.341 6.279 6.310 8,510,680 -0.06(-0.97%)
Aug 26, 2014 6.357 6.399 6.349 6.372 19,482,926 -0.03(-0.48%)
Aug 25, 2014 6.372 6.411 6.353 6.403 32,944,626 +0.06(+0.98%)
Aug 22, 2014 6.349 6.358 6.310 6.341 17,240,540 -0.05(-0.85%)
Aug 21, 2014 6.403 6.450 6.364 6.395 34,846,444 +0.09(+1.48%)
Aug 20, 2014 6.279 6.395 6.279 6.302 55,698,704 +0.09(+1.37%)
Aug 19, 2014 6.101 6.217 6.101 6.217 70,281,376 +0.16(+2.56%)
Aug 18, 2014 6.047 6.062 6.035 6.062 16,501,196 +0.05(+0.90%)
Aug 15, 2014 6.047 6.078 5.992 6.008 16,689,427 -0.04(-0.64%)
Aug 14, 2014 6.031 6.054 6.012 6.047 26,279,186 +0.05(+0.78%)
Aug 13, 2014 5.985 6.000 5.961 6.000 6,256,234 +0.02(+0.26%)
Aug 12, 2014 5.992 6.008 5.930 5.985 10,547,075 +0.00(+0.00%)
Aug 11, 2014 6.008 6.023 5.961 5.985 23,494,370 +0.05(+0.92%)
Aug 08, 2014 5.938 5.954 5.892 5.930 13,918,952 -0.03(-0.52%)
Aug 07, 2014 6.047 6.054 5.915 5.961 25,594,848 -0.04(-0.65%)
Aug 06, 2014 6.008 6.045 5.977 6.000 17,816,606 -0.07(-1.15%)
Aug 05, 2014 6.194 6.213 6.031 6.070 48,767,412 -0.02(-0.25%)
Aug 04, 2014 6.109 6.147 6.047 6.085 38,162,700 +0.04(+0.64%)
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.