Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.771 4.968 4.751 4.869 2,773,936 +0.18(+3.77%)
Sep 29, 2014 4.758 4.791 4.653 4.692 1,384,269 -0.11(-2.32%)
Sep 26, 2014 4.732 4.804 4.725 4.804 1,007,595 +0.07(+1.38%)
Sep 25, 2014 4.817 4.817 4.699 4.738 1,622,255 -0.09(-1.77%)
Sep 24, 2014 4.830 4.846 4.764 4.823 1,418,341 +0.02(+0.41%)
Sep 23, 2014 4.869 5.053 4.791 4.804 1,932,806 -0.08(-1.61%)
Sep 22, 2014 4.955 4.968 4.856 4.882 1,221,860 -0.08(-1.59%)
Sep 19, 2014 5.092 5.092 4.941 4.961 2,645,558 -0.14(-2.82%)
Sep 18, 2014 5.079 5.158 5.079 5.105 1,017,199 +0.06(+1.17%)
Sep 17, 2014 5.059 5.118 5.000 5.046 905,296 -0.02(-0.39%)
Sep 16, 2014 5.099 5.158 5.040 5.066 1,366,140 -0.05(-1.02%)
Sep 15, 2014 5.066 5.138 5.046 5.118 1,295,355 +0.05(+1.03%)
Sep 12, 2014 5.066 5.118 5.027 5.066 1,314,152 +0.01(+0.26%)
Sep 11, 2014 4.948 5.092 4.948 5.053 1,437,873 +0.09(+1.72%)
Sep 10, 2014 5.066 5.092 4.948 4.968 1,362,259 -0.09(-1.69%)
Sep 09, 2014 4.863 5.079 4.863 5.053 3,071,476 +0.20(+4.05%)
Sep 08, 2014 4.915 4.957 4.830 4.856 1,742,323 -0.08(-1.59%)
Sep 05, 2014 4.915 4.958 4.876 4.935 1,364,871 +0.01(+0.27%)
Sep 04, 2014 4.922 4.987 4.902 4.922 1,487,263 +0.03(+0.54%)
Sep 03, 2014 5.014 5.027 4.882 4.896 1,251,340 -0.09(-1.71%)
Sep 02, 2014 4.994 5.014 4.935 4.981 1,270,578 +0.02(+0.40%)
Aug 29, 2014 4.922 4.961 4.961 4.961 1,213,680 +0.05(+1.07%)
Aug 28, 2014 4.948 4.994 4.902 4.909 912,077 -0.06(-1.19%)
Aug 27, 2014 5.033 5.065 4.948 4.968 837,729 -0.05(-0.92%)
Aug 26, 2014 5.007 5.059 4.987 5.014 1,091,916 +0.03(+0.53%)
Aug 25, 2014 5.027 5.072 4.981 4.987 1,249,033 -0.01(-0.26%)
Aug 22, 2014 4.994 5.000 4.961 5.000 1,084,521 +0.01(+0.26%)
Aug 21, 2014 4.974 4.974 4.955 4.987 1,087,012 +0.01(+0.26%)
Aug 20, 2014 4.994 5.007 4.922 4.974 2,000,249 -0.06(-1.17%)
Aug 19, 2014 5.124 5.130 5.007 5.033 1,490,790 -0.06(-1.27%)
Aug 18, 2014 5.001 5.111 4.994 5.098 1,512,006 +0.14(+2.73%)
Aug 15, 2014 5.020 5.040 4.930 4.962 1,255,373 -0.03(-0.52%)
Aug 14, 2014 5.014 5.033 4.949 4.988 1,046,400 -0.03(-0.51%)
Aug 13, 2014 5.027 5.027 4.982 5.014 996,347 +0.02(+0.39%)
Aug 12, 2014 5.007 5.059 4.962 4.994 1,218,417 -0.01(-0.26%)
Aug 11, 2014 4.962 5.053 4.930 5.007 1,546,755 +0.05(+1.04%)
Aug 08, 2014 4.930 4.949 4.879 4.956 1,653,103 +0.03(+0.52%)
Aug 07, 2014 5.085 5.085 4.891 4.930 1,370,831 -0.12(-2.30%)
Aug 06, 2014 5.007 5.091 4.994 5.046 1,263,733 +0.03(+0.51%)
Aug 05, 2014 5.001 5.053 4.962 5.020 2,158,942 +0.01(+0.26%)
Aug 04, 2014 4.994 5.027 4.956 5.007 1,569,633 +0.04(+0.78%)
Aug 01, 2014 5.059 5.117 4.943 4.969 1,904,996 -0.08(-1.66%)
Jul 31, 2014 4.994 5.130 4.878 5.053 2,979,591 -0.10(-2.00%)
Jul 30, 2014 5.124 5.167 5.040 5.156 1,883,426 +0.10(+1.91%)
Jul 29, 2014 5.040 5.143 5.040 5.059 1,094,644 +0.01(+0.26%)
Jul 28, 2014 5.065 5.091 4.982 5.046 1,236,046 +0.01(+0.13%)
Jul 25, 2014 5.078 5.078 5.033 5.040 956,955 -0.08(-1.64%)
Jul 24, 2014 5.072 5.162 5.053 5.124 1,858,266 +0.08(+1.53%)
Jul 23, 2014 5.020 5.059 5.001 5.046 953,914 +0.04(+0.77%)
Jul 22, 2014 5.027 5.072 4.994 5.007 1,269,415 +0.01(+0.26%)
Jul 21, 2014 4.956 5.014 4.944 4.994 1,559,484 +0.01(+0.26%)
Jul 18, 2014 4.704 4.982 4.704 4.982 3,067,117 +0.27(+5.75%)
Jul 17, 2014 4.762 4.801 4.698 4.711 1,448,508 -0.07(-1.48%)
Jul 16, 2014 4.820 4.827 4.731 4.782 1,600,267 -0.01(-0.13%)
Jul 15, 2014 4.665 4.872 4.659 4.788 2,535,909 -0.02(-0.40%)
Jul 14, 2014 4.885 4.911 4.762 4.807 3,309,906 -0.05(-1.06%)
Jul 11, 2014 4.717 4.885 4.659 4.859 1,912,649 +0.14(+3.01%)
Jul 10, 2014 4.620 4.762 4.614 4.717 1,932,130 +0.01(+0.14%)
Jul 09, 2014 4.743 4.769 4.691 4.711 1,316,962 -0.01(-0.27%)
Jul 08, 2014 4.775 4.788 4.659 4.723 2,724,931 -0.07(-1.48%)
Jul 07, 2014 4.846 4.853 4.788 4.794 1,352,937 -0.08(-1.72%)
Jul 03, 2014 4.794 4.878 4.878 4.878 683,114 +0.08(+1.75%)
Jul 02, 2014 4.846 4.885 4.788 4.794 1,120,658 -0.07(-1.46%)
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.