Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 5.500 5.540 5.476 5.512 1,812,065 +0.01(+0.15%)
Nov 26, 2014 5.484 5.504 5.504 5.504 3,250,500 +0.04(+0.71%)
Nov 25, 2014 5.476 5.532 5.426 5.465 11,694,695 -0.01(-0.16%)
Nov 24, 2014 5.436 5.476 5.410 5.474 6,413,145 +0.05(+0.96%)
Nov 21, 2014 5.460 5.480 5.402 5.422 5,687,075 +0.01(+0.24%)
Nov 20, 2014 5.308 5.424 5.302 5.409 8,252,185 +0.05(+1.03%)
Nov 19, 2014 5.388 5.388 5.256 5.354 6,080,165 -0.04(-0.67%)
Nov 18, 2014 5.388 5.438 5.378 5.390 5,028,405 +0.01(+0.22%)
Nov 17, 2014 5.420 5.434 5.369 5.378 4,183,305 -0.05(-0.92%)
Nov 14, 2014 5.376 5.449 5.314 5.428 8,250,365 +0.04(+0.82%)
Nov 13, 2014 5.440 5.470 5.376 5.384 4,041,230 -0.05(-0.88%)
Nov 12, 2014 5.394 5.460 5.364 5.432 6,221,160 +0.00(+0.00%)
Nov 11, 2014 5.396 5.448 5.370 5.432 4,703,330 +0.01(+0.15%)
Nov 10, 2014 5.412 5.450 5.368 5.424 7,440,610 +0.00(+0.07%)
Nov 07, 2014 5.302 5.440 5.302 5.420 10,276,350 +0.11(+1.99%)
Nov 06, 2014 5.290 5.370 5.250 5.314 6,673,605 +0.02(+0.30%)
Nov 05, 2014 5.304 5.324 5.236 5.298 9,088,980 +0.01(+0.26%)
Nov 04, 2014 5.242 5.309 5.200 5.284 11,029,335 +0.02(+0.38%)
Nov 03, 2014 5.218 5.290 5.198 5.264 7,454,545 +0.05(+1.04%)
Oct 31, 2014 5.226 5.260 5.158 5.210 9,351,920 +0.06(+1.20%)
Oct 30, 2014 5.134 5.198 5.094 5.148 10,719,435 +0.00(+0.00%)
Oct 29, 2014 5.158 5.160 5.108 5.148 14,344,860 -0.00(-0.04%)
Oct 28, 2014 5.104 5.160 5.084 5.150 9,296,455 +0.06(+1.26%)
Oct 27, 2014 5.106 5.146 5.038 5.086 5,854,545 -0.06(-1.17%)
Oct 24, 2014 5.074 5.166 5.056 5.146 14,231,280 +0.06(+1.14%)
Oct 23, 2014 5.250 5.336 5.000 5.088 32,087,610 +0.05(+1.07%)
Oct 22, 2014 5.080 5.130 4.984 5.034 17,317,890 -0.02(-0.40%)
Oct 21, 2014 5.088 5.132 5.036 5.054 14,445,995 +0.04(+0.84%)
Oct 20, 2014 4.904 5.030 4.862 5.012 10,905,420 +0.09(+1.79%)
Oct 17, 2014 4.836 5.012 4.818 4.924 10,983,365 +0.17(+3.58%)
Oct 16, 2014 4.716 4.816 4.700 4.754 15,672,105 -0.05(-1.12%)
Oct 15, 2014 4.714 4.864 4.682 4.808 10,302,810 +0.00(+0.04%)
Oct 14, 2014 4.750 4.866 4.730 4.806 14,763,170 +0.12(+2.54%)
Oct 13, 2014 4.726 4.786 4.668 4.687 14,620,015 -0.03(-0.61%)
Oct 10, 2014 4.844 4.890 4.630 4.716 15,874,670 -0.16(-3.20%)
Oct 09, 2014 4.980 5.024 4.860 4.872 6,720,125 -0.12(-2.33%)
Oct 08, 2014 4.876 5.004 4.792 4.988 6,819,450 +0.12(+2.44%)
Oct 07, 2014 4.986 5.036 4.866 4.869 7,574,950 -0.16(-3.10%)
Oct 06, 2014 4.984 5.084 4.924 5.025 10,798,950 -0.08(-1.66%)
Oct 03, 2014 5.048 5.148 5.024 5.110 8,559,225 +0.11(+2.24%)
Oct 02, 2014 4.952 5.022 4.872 4.998 6,867,710 +0.04(+0.85%)
Oct 01, 2014 5.052 5.066 4.942 4.956 8,215,145 -0.10(-1.92%)
Sep 30, 2014 5.102 5.140 5.052 5.053 6,723,365 -0.06(-1.12%)
Sep 29, 2014 5.010 5.114 4.962 5.110 7,123,820 +0.05(+1.03%)
Sep 26, 2014 5.024 5.064 4.994 5.058 9,066,445 +0.05(+1.00%)
Sep 25, 2014 5.152 5.166 5.006 5.008 7,579,120 -0.16(-3.10%)
Sep 24, 2014 5.134 5.198 5.120 5.168 5,619,145 +0.07(+1.29%)
Sep 23, 2014 5.198 5.202 5.102 5.102 7,587,290 -0.11(-2.19%)
Sep 22, 2014 5.262 5.274 5.198 5.216 5,729,405 -0.07(-1.29%)
Sep 19, 2014 5.368 5.368 5.238 5.284 6,106,360 -0.07(-1.33%)
Sep 18, 2014 5.280 5.362 5.280 5.355 6,439,085 +0.10(+1.88%)
Sep 17, 2014 5.258 5.352 5.248 5.256 10,281,530 +0.04(+0.69%)
Sep 16, 2014 5.124 5.224 5.087 5.220 9,268,915 +0.08(+1.66%)
Sep 15, 2014 5.272 5.272 5.120 5.135 5,682,365 -0.15(-2.82%)
Sep 12, 2014 5.194 5.288 5.132 5.284 9,704,530 +0.09(+1.81%)
Sep 11, 2014 5.290 5.298 5.184 5.190 13,663,795 -0.07(-1.37%)
Sep 10, 2014 5.222 5.344 5.200 5.262 11,519,190 +0.06(+1.15%)
Sep 09, 2014 5.272 5.278 5.198 5.202 4,639,360 -0.09(-1.66%)
Sep 08, 2014 5.288 5.356 5.244 5.290 7,594,015 +0.01(+0.21%)
Sep 05, 2014 5.222 5.308 5.210 5.279 6,388,430 +0.04(+0.86%)
Sep 04, 2014 5.308 5.332 5.224 5.234 6,592,945 -0.06(-1.11%)
Sep 03, 2014 5.350 5.360 5.228 5.293 6,553,910 +0.01(+0.19%)
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.