Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.694 6.837 6.677 6.748 44,581,168 -0.02(-0.26%)
Nov 26, 2014 12.91 6.765 6.765 6.765 164,595,072 +0.26(+4.07%)
Nov 25, 2014 6.478 6.608 6.478 6.501 110,124,720 +0.02(+0.35%)
Nov 24, 2014 6.485 6.530 6.448 6.478 62,929,628 +0.04(+0.64%)
Nov 21, 2014 6.439 6.470 6.376 6.437 75,622,672 +0.06(+0.89%)
Nov 20, 2014 6.395 6.435 6.362 6.380 42,552,400 -0.04(-0.67%)
Nov 19, 2014 6.480 6.482 6.407 6.423 31,951,076 -0.06(-0.85%)
Nov 18, 2014 6.501 6.530 6.471 6.478 34,646,740 +0.02(+0.24%)
Nov 17, 2014 6.343 6.478 6.343 6.463 48,609,840 +0.08(+1.33%)
Nov 14, 2014 6.295 6.402 6.293 6.378 36,675,348 +0.10(+1.54%)
Nov 13, 2014 6.323 6.351 6.257 6.281 44,450,516 -0.03(-0.41%)
Nov 12, 2014 6.333 6.369 6.302 6.307 36,510,192 -0.04(-0.68%)
Nov 11, 2014 6.375 6.401 6.312 6.350 41,323,780 -0.02(-0.38%)
Nov 10, 2014 6.309 6.401 6.305 6.375 55,432,016 +0.09(+1.43%)
Nov 07, 2014 6.264 6.293 6.223 6.285 52,081,100 +0.04(+0.64%)
Nov 06, 2014 6.224 6.292 6.217 6.245 40,480,004 -0.01(-0.08%)
Nov 05, 2014 6.248 6.276 6.195 6.250 43,074,532 +0.05(+0.78%)
Nov 04, 2014 6.217 6.288 6.182 6.202 59,106,812 +0.01(+0.11%)
Nov 03, 2014 6.224 6.245 6.179 6.195 72,340,488 -0.00(-0.06%)
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%)
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.