Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.980 6.050 5.900 5.970 1,866,804 +0.05(+0.84%)
Feb 26, 2015 6.040 6.070 5.850 5.920 1,924,736 -0.21(-3.43%)
Feb 25, 2015 6.090 6.190 5.700 6.130 3,304,265 +0.17(+2.85%)
Feb 24, 2015 6.220 6.280 5.880 5.960 2,462,513 -0.15(-2.45%)
Feb 23, 2015 6.150 6.330 6.020 6.110 1,879,792 -0.14(-2.24%)
Feb 20, 2015 6.350 6.460 6.150 6.250 1,640,131 -0.08(-1.26%)
Feb 19, 2015 6.150 6.510 6.000 6.330 2,114,244 -0.02(-0.31%)
Feb 18, 2015 6.580 6.650 6.300 6.350 2,083,266 -0.33(-4.94%)
Feb 17, 2015 6.480 6.705 6.360 6.680 2,202,588 +0.13(+1.98%)
Feb 13, 2015 6.350 6.550 6.550 6.550 3,122,000 +0.41(+6.68%)
Feb 12, 2015 6.280 6.380 6.090 6.140 2,539,593 +0.16(+2.68%)
Feb 11, 2015 6.060 6.160 5.800 5.980 2,491,130 -0.28(-4.47%)
Feb 10, 2015 6.630 6.700 6.050 6.260 2,389,989 -0.36(-5.44%)
Feb 09, 2015 6.440 7.180 6.440 6.620 4,679,782 +0.31(+4.91%)
Feb 06, 2015 6.070 6.430 6.000 6.310 3,888,860 +0.39(+6.59%)
Feb 05, 2015 5.520 5.990 5.500 5.920 2,663,800 +0.48(+8.82%)
Feb 04, 2015 6.150 6.200 5.340 5.440 3,810,532 -0.81(-12.96%)
Feb 03, 2015 5.710 6.410 5.690 6.250 6,371,988 +0.73(+13.22%)
Feb 02, 2015 5.140 5.550 5.060 5.520 2,418,378 +0.46(+9.09%)
Jan 30, 2015 4.930 5.200 4.866 5.060 2,687,961 +0.09(+1.81%)
Jan 29, 2015 5.220 5.250 4.800 4.970 2,370,580 -0.17(-3.31%)
Jan 28, 2015 5.500 5.500 5.120 5.140 2,475,451 -0.38(-6.88%)
Jan 27, 2015 5.370 5.640 5.360 5.520 3,028,889 +0.10(+1.85%)
Jan 26, 2015 5.590 5.628 5.390 5.420 2,331,213 -0.13(-2.34%)
Jan 23, 2015 5.630 5.730 5.500 5.550 1,166,506 -0.08(-1.42%)
Jan 22, 2015 5.740 5.815 5.460 5.630 1,684,175 -0.06(-1.05%)
Jan 21, 2015 5.810 5.870 5.570 5.690 2,223,624 -0.02(-0.35%)
Jan 20, 2015 5.800 5.860 5.380 5.710 2,370,274 -0.16(-2.73%)
Jan 16, 2015 5.930 5.870 5.870 5.870 3,743,200 +0.00(+0.00%)
Jan 15, 2015 6.350 6.380 5.850 5.870 1,551,615 -0.26(-4.24%)
Jan 14, 2015 5.850 6.180 5.720 6.130 2,523,181 +0.17(+2.85%)
Jan 13, 2015 6.020 6.220 5.800 5.960 1,680,773 -0.07(-1.16%)
Jan 12, 2015 5.940 6.080 5.780 6.030 1,355,301 -0.08(-1.31%)
Jan 09, 2015 6.260 6.350 5.962 6.110 2,109,693 -0.14(-2.24%)
Jan 08, 2015 6.540 6.635 6.170 6.250 2,447,855 +0.05(+0.81%)
Jan 07, 2015 6.470 6.700 6.070 6.200 1,597,641 -0.05(-0.80%)
Jan 06, 2015 6.630 6.760 6.160 6.250 1,998,711 -0.48(-7.13%)
Jan 05, 2015 7.200 7.210 6.680 6.730 1,525,798 -0.70(-9.42%)
Jan 02, 2015 7.280 7.480 6.990 7.430 1,583,073 +0.09(+1.23%)
Dec 31, 2014 7.290 7.340 7.340 7.340 1,434,700 -0.09(-1.21%)
Dec 30, 2014 7.600 7.790 7.430 7.430 1,105,959 -0.29(-3.76%)
Dec 29, 2014 7.650 7.870 7.534 7.720 1,593,819 +0.23(+3.07%)
Dec 26, 2014 7.610 7.790 7.370 7.490 1,154,889 -0.06(-0.79%)
Dec 24, 2014 7.510 7.550 7.550 7.550 1,098,500 -0.12(-1.56%)
Dec 23, 2014 7.610 7.950 7.560 7.670 2,856,242 +0.15(+1.99%)
Dec 22, 2014 7.460 7.688 6.990 7.520 2,759,782 -0.11(-1.44%)
Dec 19, 2014 6.800 7.880 6.750 7.630 5,775,142 +0.90(+13.37%)
Dec 18, 2014 6.980 7.520 6.410 6.730 3,293,140 -0.01(-0.15%)
Dec 17, 2014 5.880 6.950 5.880 6.740 3,076,844 +0.91(+15.61%)
Dec 16, 2014 5.410 6.100 5.340 5.830 2,407,706 +0.34(+6.19%)
Dec 15, 2014 5.800 5.990 5.430 5.490 2,686,706 -0.19(-3.35%)
Dec 12, 2014 5.740 6.020 5.590 5.680 2,216,114 -0.22(-3.73%)
Dec 11, 2014 5.990 6.150 5.830 5.900 1,475,410 -0.07(-1.17%)
Dec 10, 2014 6.210 6.250 5.700 5.970 2,150,001 -0.65(-9.82%)
Dec 09, 2014 5.780 6.710 5.760 6.620 2,883,661 +0.80(+13.75%)
Dec 08, 2014 6.360 6.390 5.575 5.820 3,043,667 -0.67(-10.32%)
Dec 05, 2014 6.540 6.690 6.450 6.490 2,798,795 -0.02(-0.31%)
Dec 04, 2014 6.860 7.030 6.500 6.510 2,820,534 -0.55(-7.79%)
Dec 03, 2014 6.800 7.440 6.780 7.060 2,556,157 +0.28(+4.13%)
Dec 02, 2014 7.020 7.410 6.690 6.780 2,531,934 -0.34(-4.78%)
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.