Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.887 5.956 5.808 5.877 1,896,382 +0.05(+0.84%)
Feb 26, 2015 5.946 5.975 5.759 5.828 1,955,232 -0.21(-3.43%)
Feb 25, 2015 5.995 6.093 5.611 6.034 3,356,619 +0.17(+2.85%)
Feb 24, 2015 6.123 6.182 5.788 5.867 2,501,530 -0.15(-2.45%)
Feb 23, 2015 6.054 6.231 5.926 6.015 1,909,576 -0.14(-2.24%)
Feb 20, 2015 6.251 6.359 6.054 6.153 1,666,118 -0.08(-1.26%)
Feb 19, 2015 6.054 6.408 5.906 6.231 2,147,743 -0.02(-0.31%)
Feb 18, 2015 6.477 6.546 6.202 6.251 2,116,274 -0.32(-4.94%)
Feb 17, 2015 6.379 6.600 6.261 6.576 2,237,486 +0.13(+1.98%)
Feb 13, 2015 6.251 6.448 6.448 6.448 3,171,466 +0.40(+6.68%)
Feb 12, 2015 6.182 6.280 5.995 6.044 2,579,831 +0.16(+2.68%)
Feb 11, 2015 5.965 6.064 5.710 5.887 2,530,600 -0.28(-4.47%)
Feb 10, 2015 6.527 6.596 5.956 6.162 2,427,857 -0.35(-5.44%)
Feb 09, 2015 6.340 7.068 6.340 6.517 4,753,930 +0.31(+4.91%)
Feb 06, 2015 5.975 6.330 5.906 6.212 3,950,477 +0.38(+6.59%)
Feb 05, 2015 5.434 5.897 5.414 5.828 2,706,006 +0.47(+8.82%)
Feb 04, 2015 6.054 6.103 5.257 5.355 3,870,908 -0.80(-12.96%)
Feb 03, 2015 5.621 6.310 5.601 6.153 6,472,949 +0.72(+13.22%)
Feb 02, 2015 5.060 5.463 4.981 5.434 2,456,696 +0.45(+9.09%)
Jan 30, 2015 4.853 5.119 4.790 4.981 2,730,550 +0.09(+1.81%)
Jan 29, 2015 5.139 5.168 4.725 4.892 2,408,140 -0.17(-3.31%)
Jan 28, 2015 5.414 5.414 5.040 5.060 2,514,673 -0.37(-6.88%)
Jan 27, 2015 5.286 5.552 5.276 5.434 3,076,880 +0.10(+1.85%)
Jan 26, 2015 5.503 5.540 5.306 5.335 2,368,149 -0.13(-2.34%)
Jan 23, 2015 5.542 5.641 5.414 5.463 1,184,988 -0.08(-1.42%)
Jan 22, 2015 5.650 5.724 5.375 5.542 1,710,859 -0.06(-1.05%)
Jan 21, 2015 5.719 5.778 5.483 5.601 2,258,856 -0.02(-0.35%)
Jan 20, 2015 5.710 5.769 5.296 5.621 2,407,829 -0.16(-2.73%)
Jan 16, 2015 5.838 5.778 5.778 5.778 3,802,509 +0.00(+0.00%)
Jan 15, 2015 6.251 6.280 5.759 5.778 1,576,199 -0.26(-4.24%)
Jan 14, 2015 5.759 6.084 5.631 6.034 2,563,159 +0.17(+2.85%)
Jan 13, 2015 5.926 6.123 5.710 5.867 1,707,404 -0.07(-1.16%)
Jan 12, 2015 5.847 5.985 5.690 5.936 1,376,775 -0.08(-1.31%)
Jan 09, 2015 6.162 6.251 5.869 6.015 2,143,120 -0.14(-2.24%)
Jan 08, 2015 6.438 6.532 6.074 6.153 2,486,640 +0.05(+0.81%)
Jan 07, 2015 6.369 6.596 5.975 6.103 1,622,954 -0.05(-0.80%)
Jan 06, 2015 6.527 6.655 6.064 6.153 2,030,379 -0.47(-7.13%)
Jan 05, 2015 7.088 7.098 6.576 6.625 1,549,973 -0.69(-9.42%)
Jan 02, 2015 7.166 7.363 6.881 7.314 1,608,156 +0.09(+1.23%)
Dec 31, 2014 7.176 7.226 7.226 7.226 1,457,432 -0.09(-1.21%)
Dec 30, 2014 7.481 7.668 7.314 7.314 1,123,482 -0.29(-3.76%)
Dec 29, 2014 7.531 7.747 7.416 7.600 1,619,072 +0.23(+3.07%)
Dec 26, 2014 7.491 7.668 7.255 7.373 1,173,187 -0.06(-0.79%)
Dec 24, 2014 7.393 7.432 7.432 7.432 1,115,905 -0.12(-1.56%)
Dec 23, 2014 7.491 7.826 7.442 7.550 2,901,497 +0.15(+1.99%)
Dec 22, 2014 7.344 7.568 6.881 7.403 2,803,509 -0.11(-1.44%)
Dec 19, 2014 6.694 7.757 6.645 7.511 5,866,646 +0.89(+13.37%)
Dec 18, 2014 6.871 7.403 6.310 6.625 3,345,318 -0.01(-0.15%)
Dec 17, 2014 5.788 6.842 5.788 6.635 3,125,595 +0.90(+15.61%)
Dec 16, 2014 5.326 6.005 5.257 5.739 2,445,854 +0.33(+6.19%)
Dec 15, 2014 5.710 5.897 5.345 5.404 2,729,275 -0.19(-3.35%)
Dec 12, 2014 5.650 5.926 5.503 5.591 2,251,227 -0.22(-3.73%)
Dec 11, 2014 5.897 6.054 5.739 5.808 1,498,787 -0.07(-1.17%)
Dec 10, 2014 6.113 6.153 5.611 5.877 2,184,066 -0.64(-9.82%)
Dec 09, 2014 5.690 6.605 5.670 6.517 2,929,351 +0.79(+13.75%)
Dec 08, 2014 6.261 6.290 5.488 5.729 3,091,892 -0.66(-10.32%)
Dec 05, 2014 6.438 6.586 6.349 6.389 2,843,140 -0.02(-0.31%)
Dec 04, 2014 6.753 6.920 6.399 6.408 2,865,224 -0.54(-7.79%)
Dec 03, 2014 6.694 7.324 6.674 6.950 2,596,658 +0.28(+4.13%)
Dec 02, 2014 6.911 7.294 6.586 6.674 2,572,051 -0.33(-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.