Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 6.680 6.744 6.570 6.720 272,532 +0.17(+2.60%)
Oct 30, 2014 6.400 6.750 6.110 6.550 380,358 +0.14(+2.18%)
Oct 29, 2014 6.440 6.440 5.870 6.410 382,309 -0.02(-0.31%)
Oct 28, 2014 6.000 6.450 5.990 6.430 598,714 +0.49(+8.25%)
Oct 27, 2014 5.970 5.970 5.970 5.940 214,451 -0.03(-0.50%)
Oct 24, 2014 5.820 5.980 5.790 5.970 171,598 +0.13(+2.23%)
Oct 23, 2014 5.950 5.970 5.800 5.840 116,096 +0.00(+0.00%)
Oct 22, 2014 5.770 5.920 5.630 5.840 259,218 +0.00(+0.00%)
Oct 21, 2014 5.850 5.860 5.680 5.840 283,644 +0.11(+1.92%)
Oct 20, 2014 5.560 5.760 5.560 5.730 230,202 +0.22(+3.99%)
Oct 17, 2014 5.720 5.840 5.480 5.510 163,472 -0.17(-2.99%)
Oct 16, 2014 5.470 5.730 5.410 5.680 204,396 +0.13(+2.34%)
Oct 15, 2014 5.430 5.560 5.343 5.550 323,349 +0.07(+1.28%)
Oct 14, 2014 5.540 5.560 5.420 5.480 272,257 -0.03(-0.54%)
Oct 13, 2014 5.380 5.540 5.380 5.510 371,008 +0.03(+0.55%)
Oct 10, 2014 5.360 5.500 5.170 5.480 388,331 +0.13(+2.43%)
Oct 09, 2014 5.480 5.520 5.330 5.350 221,470 -0.16(-2.90%)
Oct 08, 2014 5.420 5.540 5.326 5.510 368,619 +0.14(+2.61%)
Oct 07, 2014 5.430 5.530 5.250 5.370 290,024 -0.13(-2.36%)
Oct 06, 2014 5.570 5.640 5.420 5.500 161,084 -0.02(-0.36%)
Oct 03, 2014 5.670 5.680 5.480 5.520 166,222 -0.12(-2.13%)
Oct 02, 2014 5.320 5.660 5.215 5.640 218,656 +0.35(+6.62%)
Oct 01, 2014 5.550 5.590 5.270 5.290 265,355 -0.29(-5.20%)
Sep 30, 2014 5.620 5.620 5.490 5.580 140,598 -0.01(-0.18%)
Sep 29, 2014 5.580 5.600 5.470 5.590 180,632 -0.04(-0.71%)
Sep 26, 2014 5.580 5.740 5.541 5.630 179,802 +0.08(+1.44%)
Sep 25, 2014 5.610 5.610 5.460 5.550 223,013 -0.11(-1.94%)
Sep 24, 2014 5.690 5.720 5.630 5.660 223,242 +0.00(+0.00%)
Sep 23, 2014 5.670 5.730 5.630 5.660 102,833 -0.01(-0.18%)
Sep 22, 2014 5.720 5.740 5.620 5.670 225,915 -0.04(-0.70%)
Sep 19, 2014 5.720 5.750 5.660 5.710 263,939 +0.00(+0.00%)
Sep 18, 2014 5.870 5.930 5.680 5.710 282,137 -0.09(-1.55%)
Sep 17, 2014 5.900 5.950 5.770 5.800 134,526 -0.10(-1.69%)
Sep 16, 2014 5.850 5.970 5.840 5.900 142,646 +0.01(+0.17%)
Sep 15, 2014 6.080 6.100 5.840 5.890 272,541 -0.16(-2.64%)
Sep 12, 2014 6.110 6.180 6.020 6.050 227,949 -0.09(-1.47%)
Sep 11, 2014 5.950 6.170 5.920 6.140 226,128 +0.11(+1.82%)
Sep 10, 2014 5.990 6.090 5.940 6.030 251,523 +0.06(+1.01%)
Sep 09, 2014 5.940 6.010 5.926 5.970 157,880 -0.01(-0.17%)
Sep 08, 2014 5.850 6.010 5.840 5.980 262,082 +0.09(+1.53%)
Sep 05, 2014 5.830 5.900 5.750 5.890 156,061 +0.05(+0.86%)
Sep 04, 2014 6.000 6.010 5.870 5.840 170,396 -0.11(-1.85%)
Sep 03, 2014 5.990 6.020 5.930 5.950 208,162 -0.02(-0.34%)
Sep 02, 2014 5.900 5.990 5.860 5.970 242,663 +0.07(+1.19%)
Aug 29, 2014 5.870 5.900 5.900 5.900 192,900 +0.05(+0.85%)
Aug 28, 2014 5.800 5.890 5.770 5.850 137,353 +0.01(+0.17%)
Aug 27, 2014 5.870 5.920 5.740 5.840 168,255 +0.01(+0.17%)
Aug 26, 2014 5.830 5.930 5.810 5.830 219,873 +0.00(+0.00%)
Aug 25, 2014 5.880 5.910 5.770 5.830 213,932 -0.04(-0.68%)
Aug 22, 2014 5.780 5.930 5.740 5.870 261,307 +0.08(+1.38%)
Aug 21, 2014 5.760 5.800 5.700 5.790 151,626 +0.05(+0.87%)
Aug 20, 2014 5.730 5.800 5.650 5.740 138,092 +0.00(+0.00%)
Aug 19, 2014 5.780 5.830 5.730 5.740 149,036 -0.05(-0.86%)
Aug 18, 2014 5.760 5.840 5.650 5.790 252,735 +0.11(+1.94%)
Aug 15, 2014 5.750 5.840 5.600 5.680 255,123 -0.02(-0.35%)
Aug 14, 2014 5.610 5.660 5.570 5.700 294,112 +0.06(+1.06%)
Aug 13, 2014 5.670 5.720 5.543 5.640 181,414 +0.00(+0.00%)
Aug 12, 2014 5.720 5.770 5.580 5.640 253,583 -0.08(-1.40%)
Aug 11, 2014 5.670 5.750 5.590 5.720 396,472 +0.12(+2.14%)
Aug 08, 2014 5.510 5.610 5.390 5.600 266,580 +0.11(+2.00%)
Aug 07, 2014 5.470 5.590 5.350 5.490 307,333 -0.05(-0.90%)
Aug 06, 2014 5.730 5.810 5.520 5.540 831,658 +0.27(+5.12%)
Aug 05, 2014 5.180 5.420 5.088 5.270 535,594 +0.04(+0.76%)
Aug 04, 2014 5.110 5.250 5.030 5.230 359,081 +0.13(+2.55%)
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.