Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.185 7.313 7.110 7.153 1,174,278 -0.10(-1.34%)
Jan 29, 2015 7.116 7.263 7.072 7.251 856,443 +0.14(+2.03%)
Jan 28, 2015 7.163 7.229 7.063 7.107 988,673 -0.02(-0.26%)
Jan 27, 2015 7.272 7.363 7.078 7.125 1,577,725 -0.24(-3.31%)
Jan 26, 2015 7.263 7.438 7.247 7.369 755,952 +0.03(+0.47%)
Jan 23, 2015 7.294 7.401 7.272 7.335 809,887 -0.02(-0.26%)
Jan 22, 2015 7.301 7.388 7.244 7.354 1,074,154 +0.03(+0.47%)
Jan 21, 2015 7.357 7.416 7.282 7.319 1,566,958 -0.04(-0.55%)
Jan 20, 2015 6.981 7.379 6.919 7.360 2,238,323 +0.41(+5.95%)
Jan 16, 2015 6.709 6.975 6.624 6.947 1,509,573 +0.24(+3.64%)
Jan 15, 2015 6.803 6.853 6.621 6.703 1,271,735 -0.11(-1.65%)
Jan 14, 2015 6.759 6.890 6.709 6.815 2,533,923 -0.03(-0.37%)
Jan 13, 2015 6.637 6.865 6.562 6.840 3,766,586 +0.21(+3.11%)
Jan 12, 2015 6.649 6.653 6.386 6.634 2,021,117 +0.00(+0.05%)
Jan 09, 2015 6.377 6.696 6.337 6.631 1,522,740 +0.23(+3.67%)
Jan 08, 2015 6.280 6.768 6.268 6.396 5,123,720 +0.06(+0.99%)
Jan 07, 2015 5.901 6.418 5.864 6.333 4,781,264 +0.51(+8.76%)
Jan 06, 2015 6.098 6.102 5.698 5.823 6,025,803 +0.73(+14.25%)
Jan 05, 2015 5.247 5.247 5.053 5.097 1,131,443 -0.17(-3.15%)
Jan 02, 2015 5.325 5.385 5.222 5.263 1,585,401 -0.06(-1.06%)
Dec 31, 2014 5.366 5.319 5.319 5.319 700,500 -0.02(-0.29%)
Dec 30, 2014 5.388 5.444 5.281 5.335 760,255 -0.06(-1.05%)
Dec 29, 2014 5.313 5.400 5.310 5.391 1,239,859 +0.07(+1.23%)
Dec 26, 2014 5.294 5.375 5.272 5.325 509,902 +0.03(+0.47%)
Dec 24, 2014 5.316 5.300 5.300 5.300 409,823 -0.02(-0.41%)
Dec 23, 2014 5.281 5.356 5.222 5.322 1,051,296 +0.05(+1.01%)
Dec 22, 2014 5.219 5.322 5.184 5.269 702,800 +0.03(+0.60%)
Dec 19, 2014 5.209 5.266 5.128 5.238 2,946,598 +0.03(+0.54%)
Dec 18, 2014 5.166 5.244 5.109 5.209 904,517 +0.08(+1.53%)
Dec 17, 2014 5.022 5.166 4.993 5.131 765,091 +0.10(+1.99%)
Dec 16, 2014 4.981 5.072 4.956 5.031 791,035 +0.02(+0.31%)
Dec 15, 2014 5.022 5.056 4.893 5.015 874,695 +0.00(+0.06%)
Dec 12, 2014 4.950 5.068 4.928 5.012 909,727 +0.01(+0.13%)
Dec 11, 2014 5.094 5.134 4.978 5.006 1,003,973 -0.08(-1.66%)
Dec 10, 2014 5.166 5.228 5.009 5.090 962,659 -0.11(-2.11%)
Dec 09, 2014 5.065 5.231 4.924 5.200 1,088,944 +0.08(+1.65%)
Dec 08, 2014 5.244 5.335 5.094 5.115 743,364 -0.14(-2.62%)
Dec 05, 2014 5.234 5.303 5.187 5.253 809,874 +0.01(+0.18%)
Dec 04, 2014 5.112 5.313 5.075 5.244 1,644,115 +0.16(+3.20%)
Dec 03, 2014 5.056 5.157 5.034 5.081 817,326 -0.00(-0.06%)
Dec 02, 2014 5.090 5.134 5.034 5.084 665,120 -0.00(-0.06%)
Dec 01, 2014 5.075 5.134 5.053 5.087 1,074,867 +0.01(+0.25%)
Nov 28, 2014 5.072 5.166 5.056 5.075 588,142 -0.02(-0.31%)
Nov 26, 2014 5.103 5.090 5.090 5.090 504,372 +0.01(+0.28%)
Nov 25, 2014 5.054 5.104 4.989 5.076 655,906 +0.01(+0.25%)
Nov 24, 2014 4.949 5.151 4.949 5.064 530,221 -0.00(-0.06%)
Nov 21, 2014 5.126 5.142 5.048 5.067 581,296 +0.02(+0.31%)
Nov 20, 2014 4.908 5.058 4.889 5.051 485,333 +0.08(+1.63%)
Nov 19, 2014 5.033 5.226 4.942 4.970 1,098,733 -0.09(-1.73%)
Nov 18, 2014 5.079 5.155 4.992 5.058 1,161,056 -0.01(-0.18%)
Nov 17, 2014 5.036 5.089 4.998 5.067 829,980 -0.02(-0.49%)
Nov 14, 2014 5.023 5.110 4.967 5.092 803,717 +0.04(+0.86%)
Nov 13, 2014 5.182 5.375 4.977 5.048 1,163,540 -0.11(-2.17%)
Nov 12, 2014 5.079 5.195 4.905 5.160 1,315,799 -0.03(-0.66%)
Nov 11, 2014 4.970 5.217 4.871 5.195 3,335,271 +0.33(+6.86%)
Nov 10, 2014 4.656 4.902 4.643 4.861 2,411,725 +0.19(+4.00%)
Nov 07, 2014 4.737 4.777 4.584 4.674 3,990,876 +0.09(+1.97%)
Nov 06, 2014 4.581 4.621 4.506 4.584 1,058,938 +0.00(+0.00%)
Nov 05, 2014 4.587 4.649 4.562 4.584 761,650 +0.01(+0.27%)
Nov 04, 2014 4.537 4.589 4.522 4.571 827,612 +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.