Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 6.176 6.210 6.129 6.198 116,051,208 +0.10(+1.59%)
Oct 30, 2014 6.143 6.179 6.083 6.102 81,820,976 -0.01(-0.17%)
Oct 29, 2014 6.138 6.202 6.053 6.112 80,737,424 -0.03(-0.45%)
Oct 28, 2014 6.119 6.179 6.112 6.140 72,448,920 +0.04(+0.68%)
Oct 27, 2014 6.038 6.117 6.012 6.098 58,420,188 +0.06(+1.06%)
Oct 24, 2014 6.046 6.119 6.001 6.034 73,344,368 -0.00(-0.03%)
Oct 23, 2014 6.000 6.083 5.996 6.036 58,159,544 +0.08(+1.30%)
Oct 22, 2014 12.00 6.028 5.951 5.958 77,459,752 -0.04(-0.72%)
Oct 21, 2014 5.920 6.014 5.905 6.001 69,753,752 +0.16(+2.72%)
Oct 20, 2014 5.704 5.867 5.697 5.843 82,253,040 -0.06(-1.00%)
Oct 17, 2014 11.84 11.91 5.837 5.901 89,401,000 +0.03(+0.47%)
Oct 16, 2014 5.485 5.903 5.478 5.874 135,575,936 +0.21(+3.66%)
Oct 15, 2014 5.632 5.722 5.462 5.666 115,320,960 +0.10(+1.74%)
Oct 14, 2014 5.647 5.697 5.554 5.570 75,712,616 -0.08(-1.38%)
Oct 13, 2014 5.739 5.766 5.568 5.647 115,921,400 -0.14(-2.42%)
Oct 10, 2014 5.908 5.962 5.784 5.787 83,255,224 -0.14(-2.39%)
Oct 09, 2014 6.183 6.195 5.920 5.929 80,963,008 -0.28(-4.45%)
Oct 08, 2014 6.027 6.224 5.995 6.205 99,058,184 +0.12(+1.99%)
Oct 07, 2014 6.307 6.368 6.071 6.084 131,713,728 -0.29(-4.48%)
Oct 06, 2014 6.409 6.483 6.311 6.369 322,631,232 +0.29(+4.74%)
Oct 03, 2014 5.988 6.095 5.988 6.081 53,592,976 +0.12(+2.00%)
Oct 02, 2014 5.979 6.010 5.862 5.962 54,557,132 -0.01(-0.12%)
Oct 01, 2014 6.114 6.115 5.943 5.969 78,315,152 -0.16(-2.59%)
Sep 30, 2014 6.079 6.159 6.057 6.128 62,162,844 +0.09(+1.43%)
Sep 29, 2014 6.055 6.071 5.982 6.041 52,992,552 -0.07(-1.13%)
Sep 26, 2014 6.086 6.133 6.052 6.110 56,307,916 +0.02(+0.28%)
Sep 25, 2014 6.216 6.217 6.076 6.093 48,240,364 -0.12(-1.89%)
Sep 24, 2014 6.179 6.219 6.100 6.210 67,869,104 +0.03(+0.45%)
Sep 23, 2014 6.271 6.319 6.181 6.183 63,247,496 -0.12(-1.86%)
Sep 22, 2014 6.425 6.425 6.286 6.300 38,917,328 -0.06(-0.87%)
Sep 19, 2014 6.421 6.458 6.343 6.356 68,001,680 -0.04(-0.59%)
Sep 18, 2014 6.328 6.410 6.321 6.394 45,385,576 +0.06(+0.93%)
Sep 17, 2014 6.276 6.369 6.266 6.335 50,534,796 +0.07(+1.13%)
Sep 16, 2014 6.261 6.276 6.221 6.264 44,325,336 +0.00(+0.03%)
Sep 15, 2014 6.312 6.314 6.241 6.262 42,108,704 -0.05(-0.85%)
Sep 12, 2014 6.350 6.366 6.305 6.316 44,191,296 -0.03(-0.54%)
Sep 11, 2014 6.392 6.397 6.309 6.350 46,511,340 -0.05(-0.73%)
Sep 10, 2014 6.380 6.390 6.350 6.397 45,486,588 +0.04(+0.65%)
Sep 09, 2014 6.413 6.418 6.328 6.356 59,593,884 -0.08(-1.31%)
Sep 08, 2014 6.435 6.473 6.411 6.440 42,645,512 -0.05(-0.80%)
Sep 05, 2014 6.494 6.506 6.422 6.492 65,214,524 -0.01(-0.21%)
Sep 04, 2014 6.573 6.603 6.475 6.506 49,985,340 -0.07(-1.08%)
Sep 03, 2014 6.587 6.608 6.572 6.577 39,677,968 +0.00(+0.05%)
Sep 02, 2014 6.565 6.577 6.506 6.573 41,819,848 +0.01(+0.13%)
Aug 29, 2014 13.14 6.565 6.565 6.565 39,590,040 +0.00(+0.03%)
Aug 28, 2014 6.547 6.580 6.496 6.563 40,355,960 -0.03(-0.45%)
Aug 27, 2014 6.530 6.599 6.485 6.592 56,239,500 +0.06(+0.87%)
Aug 26, 2014 6.433 6.587 6.411 6.535 80,590,712 +0.12(+1.83%)
Aug 25, 2014 6.390 6.454 6.354 6.418 63,416,720 +0.05(+0.84%)
Aug 22, 2014 6.366 6.404 6.331 6.364 83,352,736 -0.03(-0.43%)
Aug 21, 2014 6.114 6.460 6.093 6.392 228,665,248 +0.32(+5.35%)
Aug 20, 2014 6.171 6.171 6.024 6.067 108,315,936 -0.06(-1.01%)
Aug 19, 2014 6.134 6.179 6.096 6.129 50,863,084 +0.02(+0.40%)
Aug 18, 2014 6.134 6.140 6.084 6.105 55,458,216 +0.05(+0.77%)
Aug 15, 2014 6.172 6.172 6.033 6.058 66,640,008 -0.09(-1.46%)
Aug 14, 2014 6.098 6.153 6.039 6.148 56,868,184 +0.05(+0.82%)
Aug 13, 2014 6.091 6.105 6.055 6.098 39,288,760 +0.03(+0.51%)
Aug 12, 2014 6.095 6.103 6.022 6.067 28,043,360 -0.01(-0.23%)
Aug 11, 2014 6.121 6.138 6.067 6.081 34,592,444 +0.01(+0.09%)
Aug 08, 2014 6.007 6.081 5.982 6.076 32,702,490 +0.06(+1.01%)
Aug 07, 2014 6.084 6.112 5.988 6.015 37,323,792 -0.04(-0.63%)
Aug 06, 2014 5.989 6.095 5.951 6.053 35,380,788 -0.01(-0.09%)
Aug 05, 2014 6.065 6.103 6.015 6.058 32,653,670 -0.04(-0.74%)
Aug 04, 2014 6.095 6.124 6.046 6.103 36,993,824 +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.