Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 6.076 6.340 6.000 6.020 2,300 -0.40(-6.23%)
Jan 29, 2015 6.010 6.490 6.010 6.420 500 +0.42(+7.00%)
Jan 28, 2015 6.210 6.210 5.760 6.000 3,929 -0.55(-8.40%)
Jan 27, 2015 6.560 6.564 6.550 6.550 820 +0.00(+0.00%)
Jan 26, 2015 6.250 6.860 5.710 6.550 7,949 +0.05(+0.77%)
Jan 23, 2015 6.550 6.620 6.440 6.500 4,953 +0.00(+0.00%)
Jan 22, 2015 6.780 6.780 6.420 6.500 11,304 +0.06(+0.93%)
Jan 21, 2015 5.970 6.490 5.960 6.440 13,227 +0.69(+12.00%)
Jan 20, 2015 5.400 5.750 5.360 5.750 12,163 +0.37(+6.88%)
Jan 16, 2015 5.150 5.400 5.150 5.380 1,800 +0.28(+5.49%)
Jan 15, 2015 5.100 5.180 5.080 5.100 12,900 +0.01(+0.20%)
Jan 14, 2015 5.091 5.200 5.080 5.090 9,502 -0.02(-0.39%)
Jan 13, 2015 5.120 5.120 5.110 5.110 1,350 -0.17(-3.22%)
Jan 12, 2015 5.180 5.430 5.180 5.280 5,651 +0.20(+3.94%)
Jan 09, 2015 5.010 5.200 5.010 5.080 3,725 +0.06(+1.20%)
Jan 08, 2015 5.010 5.090 5.010 5.020 2,212 -0.11(-2.12%)
Jan 07, 2015 5.200 5.200 5.129 5.129 661 -0.39(-7.09%)
Jan 06, 2015 5.200 5.520 5.200 5.520 800 +0.32(+6.15%)
Jan 05, 2015 5.000 5.400 4.990 5.200 3,327 +0.08(+1.56%)
Jan 02, 2015 5.300 5.300 5.050 5.120 2,702 +0.26(+5.35%)
Dec 31, 2014 4.900 4.860 4.860 4.860 8,200 -0.09(-1.82%)
Dec 30, 2014 5.090 5.350 4.950 4.950 1,497 +0.04(+0.81%)
Dec 29, 2014 4.860 5.070 4.860 4.910 1,032 +0.09(+1.87%)
Dec 26, 2014 4.820 4.820 4.820 4.820 400 -0.18(-3.60%)
Dec 24, 2014 5.070 5.000 5.000 5.000 1,900 -0.08(-1.52%)
Dec 23, 2014 5.077 5.077 5.077 5.077 1,004 +0.08(+1.54%)
Dec 22, 2014 4.800 5.050 4.770 5.000 6,353 -0.01(-0.12%)
Dec 19, 2014 4.990 5.006 4.990 5.006 3,588 +0.29(+6.23%)
Dec 18, 2014 5.040 5.040 4.713 4.713 860 -0.33(-6.50%)
Dec 16, 2014 4.880 5.040 5.040 5.040 5 -0.03(-0.59%)
Dec 15, 2014 4.820 5.120 4.770 5.070 2,355 +0.14(+2.84%)
Dec 12, 2014 5.180 5.270 4.730 4.930 17,061 -0.44(-8.19%)
Dec 11, 2014 4.740 5.440 4.670 5.370 32,332 +0.73(+15.73%)
Dec 10, 2014 4.720 4.780 4.630 4.640 9,829 -0.01(-0.21%)
Dec 09, 2014 4.635 4.730 4.635 4.650 3,301 -0.07(-1.47%)
Dec 08, 2014 4.660 4.720 4.630 4.720 2,707 +0.02(+0.41%)
Dec 05, 2014 4.860 4.860 4.700 4.700 4,276 -0.12(-2.49%)
Dec 04, 2014 4.870 4.870 4.810 4.820 4,010 -0.01(-0.26%)
Dec 03, 2014 4.890 4.890 4.833 4.833 831 +0.05(+1.10%)
Dec 01, 2014 4.760 4.780 4.780 4.780 20 -0.11(-2.25%)
Nov 28, 2014 4.890 4.890 4.890 4.890 600 -0.01(-0.20%)
Nov 26, 2014 4.800 4.900 4.900 4.900 2,200 +0.05(+1.03%)
Nov 25, 2014 5.030 5.030 4.680 4.850 8,115 +0.05(+1.04%)
Nov 24, 2014 4.728 4.800 4.710 4.800 2,410 +0.14(+2.95%)
Nov 21, 2014 4.662 4.662 4.662 4.662 150 -0.29(-5.81%)
Nov 20, 2014 5.019 5.019 4.850 4.950 2,547 +0.22(+4.65%)
Nov 19, 2014 5.090 5.090 4.730 4.730 1,840 -0.37(-7.25%)
Nov 18, 2014 5.090 5.100 5.060 5.100 2,159 +0.07(+1.39%)
Nov 17, 2014 5.290 5.290 4.980 5.030 338 +0.23(+4.79%)
Nov 14, 2014 4.800 4.800 4.800 4.800 200 +0.04(+0.84%)
Nov 13, 2014 5.000 5.000 4.710 4.760 6,136 -0.01(-0.21%)
Nov 12, 2014 4.720 4.770 4.680 4.770 3,351 +0.11(+2.36%)
Nov 11, 2014 4.660 4.660 4.660 4.660 303 -0.34(-6.80%)
Nov 10, 2014 4.748 5.000 4.720 5.000 2,496 +0.41(+8.93%)
Nov 05, 2014 4.590 4.590 4.590 4.590 49 -0.38(-7.65%)
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.