Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 6.366 6.384 6.295 6.356 27,428,732 -0.08(-1.26%)
Sep 27, 2013 6.442 6.485 6.403 6.437 23,980,846 -0.05(-0.76%)
Sep 26, 2013 6.533 6.543 6.403 6.486 26,626,490 -0.02(-0.34%)
Sep 25, 2013 6.484 6.553 6.475 6.509 28,976,358 +0.03(+0.45%)
Sep 24, 2013 6.486 6.548 6.425 6.479 26,900,100 +0.00(+0.00%)
Sep 23, 2013 6.513 6.543 6.459 6.479 24,198,946 -0.05(-0.75%)
Sep 20, 2013 6.624 6.656 6.516 6.528 41,647,416 -0.08(-1.19%)
Sep 19, 2013 6.700 6.744 6.592 6.607 30,789,922 -0.10(-1.47%)
Sep 18, 2013 6.668 6.742 6.602 6.705 36,512,504 +0.03(+0.52%)
Sep 17, 2013 6.536 6.698 6.528 6.671 44,728,024 +0.16(+2.41%)
Sep 16, 2013 6.604 6.617 6.501 6.513 39,317,732 -0.04(-0.56%)
Sep 13, 2013 6.609 6.649 6.526 6.550 39,096,044 -0.06(-0.93%)
Sep 12, 2013 6.614 6.646 6.526 6.612 52,557,916 +0.01(+0.11%)
Sep 11, 2013 6.484 6.703 6.477 6.604 63,429,924 +0.14(+2.09%)
Sep 10, 2013 6.504 6.516 6.396 6.469 51,344,268 -0.01(-0.23%)
Sep 09, 2013 6.410 6.509 6.410 6.484 38,617,116 +0.09(+1.42%)
Sep 06, 2013 6.437 6.479 6.369 6.393 31,426,398 -0.03(-0.53%)
Sep 05, 2013 6.430 6.445 6.391 6.427 37,085,672 +0.01(+0.19%)
Sep 04, 2013 6.408 6.431 6.386 6.415 24,241,664 -0.01(-0.15%)
Sep 03, 2013 6.403 6.486 6.391 6.425 29,662,720 +0.09(+1.36%)
Aug 30, 2013 6.378 6.388 6.322 6.339 28,211,790 -0.03(-0.54%)
Aug 29, 2013 6.469 6.469 6.327 6.373 39,114,724 -0.10(-1.48%)
Aug 28, 2013 6.391 6.499 6.376 6.469 30,982,000 +0.08(+1.23%)
Aug 27, 2013 6.413 6.474 6.371 6.391 34,088,944 -0.08(-1.25%)
Aug 26, 2013 6.464 6.540 6.447 6.472 43,014,752 +0.03(+0.46%)
Aug 23, 2013 6.285 6.450 6.237 6.442 50,818,552 +0.18(+2.82%)
Aug 22, 2013 6.221 6.305 6.173 6.265 28,025,296 +0.06(+1.03%)
Aug 21, 2013 6.054 6.263 6.054 6.202 44,267,448 -0.00(-0.04%)
Aug 20, 2013 6.084 6.263 6.081 6.204 45,327,856 +0.12(+1.98%)
Aug 19, 2013 6.283 6.283 6.076 6.084 37,071,480 -0.06(-0.92%)
Aug 16, 2013 6.125 6.214 6.107 6.140 59,709,400 +0.00(+0.04%)
Aug 15, 2013 6.064 6.160 6.025 6.138 36,503,716 +0.02(+0.32%)
Aug 14, 2013 6.140 6.162 6.113 6.118 39,226,096 -0.03(-0.48%)
Aug 13, 2013 6.152 6.197 6.125 6.147 36,853,384 +0.00(+0.04%)
Aug 12, 2013 6.113 6.206 6.111 6.145 27,046,902 +0.00(+0.08%)
Aug 09, 2013 6.147 6.188 6.103 6.140 38,071,228 -0.00(-0.04%)
Aug 08, 2013 6.145 6.187 6.055 6.143 38,152,700 +0.04(+0.64%)
Aug 07, 2013 6.103 6.116 5.989 6.103 67,969,400 -0.07(-1.19%)
Aug 06, 2013 6.258 6.285 6.104 6.177 43,908,384 -0.08(-1.30%)
Aug 05, 2013 6.123 6.297 6.089 6.258 44,279,996 +0.13(+2.12%)
Aug 02, 2013 6.106 6.214 6.079 6.128 82,048,840 +0.00(+0.00%)
Aug 01, 2013 5.909 6.189 5.899 6.128 143,141,104 +0.41(+7.08%)
Jul 31, 2013 5.688 5.782 5.673 5.723 64,639,896 +0.06(+1.08%)
Jul 30, 2013 5.590 5.664 5.558 5.661 41,404,104 +0.07(+1.32%)
Jul 29, 2013 5.583 5.607 5.553 5.588 28,396,482 -0.02(-0.44%)
Jul 26, 2013 5.511 5.615 5.487 5.612 34,298,692 +0.06(+1.15%)
Jul 25, 2013 5.452 5.560 5.434 5.548 30,829,490 +0.10(+1.76%)
Jul 24, 2013 5.497 5.536 5.425 5.452 23,189,908 -0.03(-0.54%)
Jul 23, 2013 5.504 5.560 5.477 5.482 21,955,110 -0.02(-0.36%)
Jul 22, 2013 5.526 5.546 5.455 5.502 39,288,764 -0.04(-0.80%)
Jul 19, 2013 5.506 5.548 5.428 5.546 31,376,634 +0.06(+1.12%)
Jul 18, 2013 5.369 5.521 5.369 5.484 33,092,768 +0.13(+2.38%)
Jul 17, 2013 5.354 5.389 5.325 5.357 22,305,682 +0.01(+0.28%)
Jul 16, 2013 5.298 5.381 5.298 5.342 27,249,662 +0.02(+0.32%)
Jul 15, 2013 5.239 5.347 5.203 5.325 35,875,384 +0.11(+2.07%)
Jul 12, 2013 5.231 5.278 5.185 5.217 19,127,908 -0.01(-0.23%)
Jul 11, 2013 5.308 5.317 5.175 5.229 28,146,450 -0.01(-0.11%)
Jul 10, 2013 5.173 5.308 5.173 5.234 33,980,532 +0.06(+1.23%)
Jul 09, 2013 5.127 5.186 5.110 5.171 37,128,880 +0.05(+1.00%)
Jul 08, 2013 5.176 5.195 5.112 5.119 25,698,312 -0.03(-0.52%)
Jul 05, 2013 5.164 5.195 5.102 5.146 33,472,918 +0.01(+0.14%)
Jul 03, 2013 5.115 5.178 5.097 5.139 30,490,672 +0.02(+0.43%)
Jul 02, 2013 5.080 5.146 5.060 5.117 26,758,886 +0.04(+0.72%)
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.