Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.157 7.285 7.082 7.126 1,178,847 -0.10(-1.34%)
Jan 29, 2015 7.088 7.235 7.045 7.222 859,776 +0.14(+2.03%)
Jan 28, 2015 7.135 7.201 7.036 7.079 992,520 -0.02(-0.26%)
Jan 27, 2015 7.244 7.335 7.051 7.098 1,583,865 -0.24(-3.31%)
Jan 26, 2015 7.235 7.410 7.219 7.341 758,894 +0.03(+0.47%)
Jan 23, 2015 7.266 7.372 7.244 7.307 813,038 -0.02(-0.26%)
Jan 22, 2015 7.272 7.360 7.216 7.325 1,078,334 +0.03(+0.47%)
Jan 21, 2015 7.328 7.388 7.254 7.291 1,573,055 -0.04(-0.55%)
Jan 20, 2015 6.954 7.350 6.892 7.332 2,247,033 +0.41(+5.95%)
Jan 16, 2015 6.683 6.948 6.599 6.920 1,515,447 +0.24(+3.64%)
Jan 15, 2015 6.776 6.826 6.596 6.677 1,276,683 -0.11(-1.65%)
Jan 14, 2015 6.733 6.864 6.683 6.789 2,543,782 -0.02(-0.37%)
Jan 13, 2015 6.611 6.839 6.536 6.814 3,781,242 +0.21(+3.11%)
Jan 12, 2015 6.624 6.627 6.362 6.608 2,028,981 +0.00(+0.05%)
Jan 09, 2015 6.352 6.670 6.312 6.605 1,528,665 +0.23(+3.67%)
Jan 08, 2015 6.256 6.742 6.243 6.371 5,143,657 +0.06(+0.99%)
Jan 07, 2015 5.878 6.393 5.841 6.309 4,799,868 +0.51(+8.76%)
Jan 06, 2015 6.075 6.078 5.676 5.800 6,049,250 +0.72(+14.25%)
Jan 05, 2015 5.227 5.227 5.033 5.077 1,135,846 -0.17(-3.15%)
Jan 02, 2015 5.305 5.364 5.202 5.242 1,591,570 -0.06(-1.06%)
Dec 31, 2014 5.345 5.298 5.298 5.298 703,226 -0.02(-0.29%)
Dec 30, 2014 5.367 5.423 5.261 5.314 763,213 -0.06(-1.05%)
Dec 29, 2014 5.292 5.379 5.289 5.370 1,244,684 +0.07(+1.23%)
Dec 26, 2014 5.273 5.354 5.252 5.305 511,886 +0.02(+0.47%)
Dec 24, 2014 5.295 5.280 5.280 5.280 411,417 -0.02(-0.41%)
Dec 23, 2014 5.261 5.336 5.202 5.301 1,055,387 +0.05(+1.01%)
Dec 22, 2014 5.199 5.301 5.164 5.248 705,534 +0.03(+0.60%)
Dec 19, 2014 5.189 5.245 5.108 5.217 2,958,064 +0.03(+0.54%)
Dec 18, 2014 5.146 5.223 5.089 5.189 908,036 +0.08(+1.53%)
Dec 17, 2014 5.002 5.146 4.974 5.111 768,068 +0.10(+1.99%)
Dec 16, 2014 4.962 5.052 4.937 5.011 794,113 +0.02(+0.31%)
Dec 15, 2014 5.002 5.036 4.874 4.996 878,099 +0.00(+0.06%)
Dec 12, 2014 4.930 5.049 4.909 4.993 913,267 +0.01(+0.13%)
Dec 11, 2014 5.074 5.114 4.958 4.986 1,007,880 -0.08(-1.66%)
Dec 10, 2014 5.146 5.208 4.990 5.071 966,405 -0.11(-2.11%)
Dec 09, 2014 5.046 5.211 4.905 5.180 1,093,181 +0.08(+1.65%)
Dec 08, 2014 5.223 5.314 5.074 5.096 746,256 -0.14(-2.62%)
Dec 05, 2014 5.214 5.283 5.167 5.233 813,026 +0.01(+0.18%)
Dec 04, 2014 5.092 5.292 5.055 5.223 1,650,512 +0.16(+3.20%)
Dec 03, 2014 5.036 5.137 5.015 5.061 820,507 -0.00(-0.06%)
Dec 02, 2014 5.071 5.114 5.015 5.064 667,708 -0.00(-0.06%)
Dec 01, 2014 5.055 5.114 5.033 5.068 1,079,049 +0.01(+0.25%)
Nov 28, 2014 5.052 5.146 5.036 5.055 590,430 -0.02(-0.31%)
Nov 26, 2014 5.083 5.071 5.071 5.071 506,335 +0.01(+0.28%)
Nov 25, 2014 5.035 5.085 4.970 5.057 658,458 +0.01(+0.25%)
Nov 24, 2014 4.929 5.131 4.929 5.044 532,284 -0.00(-0.06%)
Nov 21, 2014 5.106 5.122 5.029 5.047 583,558 +0.02(+0.31%)
Nov 20, 2014 4.889 5.038 4.870 5.032 487,222 +0.08(+1.63%)
Nov 19, 2014 5.013 5.206 4.923 4.951 1,103,009 -0.09(-1.73%)
Nov 18, 2014 5.060 5.135 4.973 5.038 1,165,574 -0.01(-0.18%)
Nov 17, 2014 5.016 5.069 4.979 5.047 833,210 -0.02(-0.49%)
Nov 14, 2014 5.004 5.090 4.948 5.072 806,845 +0.04(+0.86%)
Nov 13, 2014 5.162 5.355 4.957 5.029 1,168,067 -0.11(-2.17%)
Nov 12, 2014 5.060 5.175 4.886 5.140 1,320,918 -0.03(-0.66%)
Nov 11, 2014 4.951 5.196 4.852 5.175 3,348,249 +0.33(+6.86%)
Nov 10, 2014 4.638 4.883 4.625 4.842 2,421,109 +0.19(+4.00%)
Nov 07, 2014 4.718 4.759 4.566 4.656 4,006,405 +0.09(+1.97%)
Nov 06, 2014 4.563 4.603 4.489 4.566 1,063,058 +0.00(+0.00%)
Nov 05, 2014 4.569 4.631 4.544 4.566 764,614 +0.01(+0.27%)
Nov 04, 2014 4.520 4.571 4.504 4.554 830,832 +0.02(+0.48%)
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.