Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 6.206 6.234 6.167 6.198 10,567,830 +0.12(+1.93%)
Oct 30, 2013 6.019 6.081 5.987 6.081 6,916,075 +0.08(+1.30%)
Oct 29, 2013 6.011 6.034 5.940 6.003 3,577,101 +0.01(+0.13%)
Oct 28, 2013 6.042 6.065 5.964 5.995 5,064,259 -0.01(-0.13%)
Oct 25, 2013 6.089 6.105 5.956 6.003 5,587,662 -0.01(-0.13%)
Oct 24, 2013 6.183 6.183 5.964 6.011 6,712,849 -0.13(-2.16%)
Oct 23, 2013 6.206 6.253 6.136 6.144 4,581,019 -0.14(-2.24%)
Oct 22, 2013 6.128 6.335 6.128 6.284 6,842,323 +0.16(+2.55%)
Oct 21, 2013 6.065 6.128 5.999 6.128 15,997,791 +0.11(+1.82%)
Oct 18, 2013 6.253 6.253 6.003 6.019 10,880,263 -0.20(-3.27%)
Oct 17, 2013 6.316 6.382 6.136 6.222 9,706,299 -0.22(-3.40%)
Oct 16, 2013 6.464 6.574 6.394 6.441 8,590,008 +0.02(+0.24%)
Oct 15, 2013 6.441 6.495 6.370 6.425 6,188,816 -0.01(-0.12%)
Oct 14, 2013 6.308 6.480 6.292 6.433 8,759,009 +0.04(+0.61%)
Oct 11, 2013 6.237 6.394 6.234 6.394 5,661,252 +0.15(+2.38%)
Oct 10, 2013 6.261 6.296 6.198 6.245 5,325,371 +0.06(+1.01%)
Oct 09, 2013 6.159 6.237 6.128 6.183 6,933,909 +0.08(+1.28%)
Oct 08, 2013 6.081 6.120 6.034 6.105 6,933,387 +0.02(+0.39%)
Oct 07, 2013 5.964 6.120 5.964 6.081 7,560,493 +0.07(+1.17%)
Oct 04, 2013 5.862 6.042 5.847 6.011 5,705,225 +0.14(+2.40%)
Oct 03, 2013 5.979 6.003 5.862 5.870 9,149,398 -0.13(-2.21%)
Oct 02, 2013 5.823 6.003 5.815 6.003 9,993,202 +0.17(+2.95%)
Oct 01, 2013 5.854 5.894 5.745 5.831 8,233,281 +0.00(+0.00%)
Sep 30, 2013 5.870 5.886 5.808 5.831 6,640,857 -0.06(-1.06%)
Sep 27, 2013 5.917 5.944 5.870 5.894 6,177,995 -0.15(-2.46%)
Sep 26, 2013 5.933 6.042 5.901 6.042 6,737,336 +0.13(+2.25%)
Sep 25, 2013 5.917 5.995 5.854 5.909 7,121,938 -0.02(-0.40%)
Sep 24, 2013 5.940 5.972 5.854 5.933 5,304,383 -0.02(-0.39%)
Sep 23, 2013 5.862 5.979 5.862 5.956 4,660,208 +0.12(+2.01%)
Sep 20, 2013 5.933 5.964 5.831 5.839 6,100,456 -0.07(-1.19%)
Sep 19, 2013 5.964 5.972 5.831 5.909 9,530,330 -0.07(-1.18%)
Sep 18, 2013 5.831 6.019 5.722 5.979 16,967,042 +0.19(+3.24%)
Sep 17, 2013 5.784 5.851 5.753 5.792 7,174,055 +0.02(+0.27%)
Sep 16, 2013 5.964 5.979 5.761 5.776 10,385,302 -0.07(-1.20%)
Sep 13, 2013 5.878 5.901 5.808 5.847 4,375,479 -0.01(-0.13%)
Sep 12, 2013 5.901 5.933 5.823 5.854 7,258,792 -0.01(-0.13%)
Sep 11, 2013 5.972 6.003 5.847 5.862 9,863,498 -0.11(-1.83%)
Sep 10, 2013 5.964 6.050 5.925 5.972 11,123,193 +0.06(+1.06%)
Sep 09, 2013 5.823 6.026 5.815 5.909 18,887,092 +0.14(+2.44%)
Sep 06, 2013 5.831 5.854 5.737 5.768 9,871,056 +0.00(+0.00%)
Sep 05, 2013 5.667 5.815 5.636 5.768 12,188,313 -0.07(-1.20%)
Sep 04, 2013 5.729 5.862 5.722 5.839 14,699,259 +0.10(+1.77%)
Sep 03, 2013 5.847 5.878 5.729 5.737 8,810,387 +0.13(+2.23%)
Aug 30, 2013 5.823 5.831 5.565 5.612 7,176,193 -0.12(-2.05%)
Aug 29, 2013 5.682 5.745 5.675 5.729 10,543,996 +0.01(+0.14%)
Aug 28, 2013 5.628 5.776 5.604 5.722 6,946,735 +0.09(+1.53%)
Aug 27, 2013 5.612 5.682 5.596 5.636 13,778,468 -0.06(-1.10%)
Aug 26, 2013 5.823 5.823 5.675 5.698 5,893,233 -0.07(-1.22%)
Aug 23, 2013 5.706 5.784 5.667 5.768 9,720,360 +0.09(+1.65%)
Aug 22, 2013 5.511 5.753 5.511 5.675 17,434,392 +0.22(+4.01%)
Aug 21, 2013 5.479 5.553 5.428 5.456 11,466,730 -0.06(-1.13%)
Aug 20, 2013 5.495 5.573 5.491 5.518 11,073,090 -0.03(-0.56%)
Aug 19, 2013 5.393 5.589 5.323 5.550 20,808,152 +0.27(+5.03%)
Aug 16, 2013 5.128 5.393 5.128 5.284 10,850,528 +0.15(+2.89%)
Aug 15, 2013 5.065 5.182 5.057 5.135 12,461,327 -0.05(-1.05%)
Aug 14, 2013 5.174 5.264 5.128 5.190 10,402,608 +0.02(+0.30%)
Aug 13, 2013 5.268 5.292 5.135 5.174 7,981,364 -0.10(-1.94%)
Aug 12, 2013 5.331 5.409 5.261 5.277 8,270,728 -0.04(-0.73%)
Aug 09, 2013 5.277 5.363 5.269 5.316 8,626,674 +0.10(+1.94%)
Aug 08, 2013 5.152 5.285 5.145 5.215 8,796,616 +0.12(+2.29%)
Aug 07, 2013 4.966 5.168 4.942 5.098 9,659,710 +0.11(+2.18%)
Aug 06, 2013 5.075 5.086 4.958 4.989 6,628,128 -0.05(-1.08%)
Aug 05, 2013 5.067 5.125 5.028 5.043 7,007,847 -0.08(-1.52%)
Aug 02, 2013 5.121 5.222 5.094 5.121 18,644,676 -0.02(-0.45%)
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.