Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 5.280 5.280 5.110 5.220 185,444 +0.08(+1.56%)
Oct 30, 2014 5.100 5.180 5.070 5.140 309,151 +0.03(+0.59%)
Oct 29, 2014 5.120 5.160 5.000 5.110 200,666 -0.02(-0.39%)
Oct 28, 2014 5.010 5.160 4.980 5.130 167,707 +0.16(+3.22%)
Oct 27, 2014 4.900 4.950 4.950 4.970 83,859 +0.02(+0.40%)
Oct 24, 2014 4.950 4.990 4.850 4.950 176,607 +0.02(+0.41%)
Oct 23, 2014 4.890 5.010 4.840 4.930 117,939 +0.13(+2.71%)
Oct 22, 2014 4.880 4.960 4.780 4.800 179,234 -0.09(-1.84%)
Oct 21, 2014 4.880 4.910 4.740 4.890 119,629 +0.01(+0.20%)
Oct 20, 2014 4.800 4.990 4.800 4.880 117,261 +0.03(+0.62%)
Oct 17, 2014 4.980 5.069 4.780 4.850 156,211 -0.05(-1.02%)
Oct 16, 2014 4.810 5.040 4.760 4.900 127,831 +0.00(+0.00%)
Oct 15, 2014 4.640 4.940 4.568 4.900 160,062 +0.16(+3.38%)
Oct 14, 2014 4.780 4.910 4.630 4.740 217,579 -0.02(-0.42%)
Oct 13, 2014 4.850 4.950 4.680 4.760 276,620 -0.09(-1.86%)
Oct 10, 2014 4.650 5.130 4.650 4.850 583,672 +0.08(+1.68%)
Oct 09, 2014 4.960 5.020 4.710 4.770 201,503 -0.17(-3.44%)
Oct 08, 2014 5.030 5.090 4.571 4.940 311,220 -0.13(-2.56%)
Oct 07, 2014 5.120 5.190 5.010 5.070 114,225 -0.07(-1.36%)
Oct 06, 2014 5.200 5.280 5.040 5.140 187,721 -0.09(-1.72%)
Oct 03, 2014 5.280 5.310 5.160 5.230 136,365 +0.00(+0.00%)
Oct 02, 2014 5.100 5.300 5.100 5.230 175,236 +0.10(+1.95%)
Oct 01, 2014 5.160 5.250 5.090 5.130 178,721 -0.02(-0.39%)
Sep 30, 2014 5.160 5.330 5.073 5.150 364,043 -0.03(-0.58%)
Sep 29, 2014 5.120 5.230 5.060 5.180 159,420 -0.03(-0.58%)
Sep 26, 2014 5.040 5.249 5.010 5.210 167,017 +0.19(+3.78%)
Sep 25, 2014 5.120 5.160 4.970 5.020 136,940 -0.18(-3.46%)
Sep 24, 2014 4.990 5.220 4.980 5.200 194,354 +0.24(+4.84%)
Sep 23, 2014 5.250 5.310 4.900 4.960 324,033 -0.30(-5.70%)
Sep 22, 2014 5.360 5.470 5.240 5.260 150,694 -0.06(-1.13%)
Sep 19, 2014 5.630 5.700 5.156 5.320 354,980 -0.32(-5.67%)
Sep 18, 2014 5.630 5.710 5.600 5.640 157,702 +0.02(+0.36%)
Sep 17, 2014 5.760 5.790 5.570 5.620 100,180 -0.12(-2.09%)
Sep 16, 2014 5.710 5.830 5.680 5.740 89,975 -0.01(-0.17%)
Sep 15, 2014 5.820 5.850 5.500 5.750 170,259 -0.06(-1.03%)
Sep 12, 2014 6.020 6.040 5.770 5.810 151,658 -0.19(-3.17%)
Sep 11, 2014 5.960 6.010 5.900 6.000 106,720 +0.00(+0.00%)
Sep 10, 2014 6.030 6.030 5.841 6.000 280,404 -0.01(-0.17%)
Sep 09, 2014 6.020 6.130 5.940 6.010 120,059 -0.06(-0.99%)
Sep 08, 2014 5.970 6.080 5.930 6.070 96,090 +0.08(+1.34%)
Sep 05, 2014 5.880 6.040 5.800 5.990 123,757 +0.06(+1.01%)
Sep 04, 2014 5.870 6.050 5.870 5.930 157,265 +0.07(+1.19%)
Sep 03, 2014 6.100 6.100 5.820 5.860 122,403 -0.22(-3.62%)
Sep 02, 2014 5.960 6.130 5.900 6.080 380,760 +0.13(+2.18%)
Aug 29, 2014 5.730 5.950 5.950 5.950 194,900 +0.22(+3.84%)
Aug 28, 2014 5.770 5.840 5.750 5.730 104,110 -0.05(-0.87%)
Aug 27, 2014 5.920 5.920 5.760 5.780 174,483 -0.12(-2.03%)
Aug 26, 2014 5.660 5.950 5.650 5.900 264,418 +0.24(+4.24%)
Aug 25, 2014 5.540 5.800 5.540 5.660 217,743 +0.12(+2.17%)
Aug 22, 2014 5.410 5.700 5.330 5.540 211,318 +0.14(+2.59%)
Aug 21, 2014 5.450 5.450 5.350 5.400 175,255 -0.06(-1.10%)
Aug 20, 2014 5.400 5.500 5.360 5.460 190,726 +0.04(+0.74%)
Aug 19, 2014 5.370 5.430 5.370 5.420 117,112 +0.03(+0.56%)
Aug 18, 2014 5.390 5.410 5.281 5.390 284,210 +0.04(+0.75%)
Aug 15, 2014 5.400 5.400 5.290 5.350 168,851 +0.01(+0.19%)
Aug 14, 2014 5.240 5.350 5.210 5.340 152,887 +0.09(+1.71%)
Aug 13, 2014 5.270 5.420 5.220 5.250 362,013 -0.01(-0.19%)
Aug 12, 2014 5.310 5.340 5.170 5.260 292,700 -0.09(-1.68%)
Aug 11, 2014 5.220 5.360 5.110 5.350 217,741 +0.18(+3.48%)
Aug 08, 2014 5.050 5.250 5.030 5.170 367,584 +0.13(+2.58%)
Aug 07, 2014 5.030 5.150 4.980 5.040 278,678 +0.04(+0.80%)
Aug 06, 2014 4.500 5.010 4.494 5.000 370,247 +0.45(+9.89%)
Aug 05, 2014 4.570 4.670 4.500 4.550 179,609 -0.05(-1.09%)
Aug 04, 2014 4.520 4.630 4.370 4.600 324,110 -0.01(-0.22%)
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.