Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 7.135 7.175 6.899 6.899 1,212,883 -0.26(-3.63%)
Nov 26, 2014 7.080 7.159 7.159 7.159 874,484 +0.11(+1.56%)
Nov 25, 2014 7.088 7.088 7.033 7.049 1,009,179 -0.05(-0.67%)
Nov 24, 2014 7.009 7.112 6.970 7.096 1,029,664 +0.13(+1.81%)
Nov 21, 2014 7.135 7.159 6.915 6.970 1,442,494 -0.13(-1.78%)
Nov 20, 2014 7.025 7.104 7.009 7.096 1,590,595 +0.05(+0.67%)
Nov 19, 2014 7.001 7.088 6.891 7.049 1,117,153 +0.05(+0.67%)
Nov 18, 2014 7.088 7.104 6.993 7.001 1,080,254 -0.06(-0.89%)
Nov 17, 2014 7.033 7.127 6.946 7.064 1,343,944 -0.02(-0.22%)
Nov 14, 2014 6.946 7.096 6.938 7.080 1,885,031 +0.15(+2.16%)
Nov 13, 2014 7.025 7.056 6.930 6.930 1,431,294 -0.05(-0.68%)
Nov 12, 2014 6.781 7.009 6.781 6.978 1,704,763 +0.18(+2.67%)
Nov 11, 2014 6.954 6.993 6.789 6.797 1,356,928 -0.17(-2.49%)
Nov 10, 2014 6.749 7.080 6.741 6.970 3,023,039 +0.24(+3.51%)
Nov 07, 2014 6.694 6.812 6.655 6.734 2,447,879 +0.00(+0.00%)
Nov 06, 2014 6.749 6.781 6.631 6.734 1,688,239 +0.01(+0.12%)
Nov 05, 2014 6.655 6.785 6.647 6.726 2,020,808 +0.10(+1.55%)
Nov 04, 2014 6.545 6.667 6.489 6.623 1,573,683 +0.06(+0.96%)
Nov 03, 2014 6.537 6.678 6.482 6.560 2,539,068 +0.08(+1.22%)
Oct 31, 2014 6.379 6.482 6.293 6.482 2,669,500 +0.26(+4.18%)
Oct 30, 2014 6.434 6.458 6.214 6.222 3,593,514 -0.43(-6.40%)
Oct 29, 2014 6.261 6.852 6.222 6.647 8,023,164 +0.87(+14.99%)
Oct 28, 2014 5.718 5.891 5.694 5.781 1,747,385 +0.09(+1.66%)
Oct 27, 2014 5.631 5.710 5.670 5.686 802,274 +0.02(+0.28%)
Oct 24, 2014 5.686 5.702 5.615 5.670 753,368 +0.00(+0.00%)
Oct 23, 2014 5.655 5.749 5.576 5.670 2,165,078 +0.09(+1.69%)
Oct 22, 2014 5.599 5.706 5.560 5.576 2,351,630 -0.01(-0.14%)
Oct 21, 2014 5.450 5.631 5.450 5.584 2,117,410 +0.16(+2.90%)
Oct 20, 2014 5.395 5.497 5.340 5.426 1,355,815 +0.02(+0.44%)
Oct 17, 2014 5.466 5.466 5.371 5.403 1,109,589 -0.02(-0.29%)
Oct 16, 2014 5.143 5.450 5.127 5.418 2,556,780 +0.16(+2.99%)
Oct 15, 2014 5.166 5.300 5.103 5.261 1,777,669 +0.00(+0.00%)
Oct 14, 2014 5.229 5.316 5.190 5.261 1,321,238 +0.07(+1.37%)
Oct 13, 2014 5.198 5.292 5.174 5.190 860,875 -0.02(-0.45%)
Oct 10, 2014 5.198 5.284 5.174 5.214 1,296,684 -0.02(-0.30%)
Oct 09, 2014 5.418 5.426 5.221 5.229 2,224,209 -0.20(-3.77%)
Oct 08, 2014 5.277 5.450 5.237 5.434 1,250,548 +0.13(+2.37%)
Oct 07, 2014 5.387 5.450 5.296 5.308 1,119,494 -0.09(-1.61%)
Oct 06, 2014 5.418 5.442 5.347 5.395 918,678 -0.02(-0.44%)
Oct 03, 2014 5.371 5.450 5.312 5.418 704,439 +0.12(+2.23%)
Oct 02, 2014 5.324 5.434 5.206 5.300 2,579,664 -0.04(-0.74%)
Oct 01, 2014 5.410 5.493 5.328 5.340 1,698,870 -0.09(-1.74%)
Sep 30, 2014 5.513 5.568 5.426 5.434 1,783,276 -0.08(-1.43%)
Sep 29, 2014 5.481 5.552 5.458 5.513 1,299,996 -0.04(-0.71%)
Sep 26, 2014 5.536 5.619 5.536 5.552 1,880,218 +0.02(+0.28%)
Sep 25, 2014 5.741 5.765 5.501 5.536 1,620,265 -0.20(-3.43%)
Sep 24, 2014 5.773 5.773 5.702 5.733 1,053,245 -0.01(-0.14%)
Sep 23, 2014 5.796 5.844 5.741 5.741 934,154 -0.06(-1.09%)
Sep 22, 2014 5.844 5.915 5.725 5.804 1,186,010 -0.09(-1.60%)
Sep 19, 2014 5.985 6.033 5.859 5.899 1,842,147 -0.09(-1.58%)
Sep 18, 2014 5.978 6.025 5.970 5.993 797,517 +0.04(+0.66%)
Sep 17, 2014 5.993 6.041 5.938 5.954 2,413,419 -0.02(-0.40%)
Sep 16, 2014 5.938 5.993 5.899 5.978 1,551,638 +0.03(+0.53%)
Sep 15, 2014 5.993 6.009 5.946 5.946 1,469,405 -0.04(-0.66%)
Sep 12, 2014 6.088 6.119 5.930 5.985 1,779,081 -0.12(-1.94%)
Sep 11, 2014 6.096 6.178 6.096 6.104 2,380,400 -0.05(-0.77%)
Sep 10, 2014 6.151 6.206 6.123 6.151 1,696,585 +0.02(+0.26%)
Sep 09, 2014 6.237 6.253 6.080 6.135 1,392,708 -0.09(-1.52%)
Sep 08, 2014 6.206 6.237 6.159 6.230 1,068,351 +0.03(+0.51%)
Sep 05, 2014 6.127 6.222 6.096 6.198 648,583 +0.06(+0.90%)
Sep 04, 2014 6.159 6.206 6.119 6.143 785,771 +0.01(+0.13%)
Sep 03, 2014 6.245 6.245 6.111 6.135 1,106,980 -0.06(-0.89%)
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.