Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 6.311 6.404 6.108 6.127 1,150,465 -0.24(-3.79%)
Jan 29, 2015 6.427 6.542 6.079 6.369 1,702,051 -0.07(-1.05%)
Jan 28, 2015 6.571 6.571 6.417 6.436 873,470 -0.06(-0.89%)
Jan 27, 2015 6.581 6.658 6.436 6.494 1,542,187 -0.20(-3.03%)
Jan 26, 2015 6.513 6.706 6.398 6.697 625,530 +0.17(+2.66%)
Jan 23, 2015 6.542 6.620 6.475 6.523 381,113 -0.01(-0.15%)
Jan 22, 2015 6.581 6.610 6.234 6.533 1,688,333 -0.01(-0.15%)
Jan 21, 2015 6.369 6.581 6.340 6.542 948,139 +0.14(+2.11%)
Jan 20, 2015 6.475 6.513 6.359 6.407 1,177,902 -0.02(-0.30%)
Jan 16, 2015 6.224 6.485 6.176 6.427 1,017,273 +0.17(+2.78%)
Jan 15, 2015 6.272 6.330 6.147 6.253 972,018 +0.05(+0.78%)
Jan 14, 2015 6.108 6.253 6.108 6.205 1,252,650 +0.01(+0.16%)
Jan 13, 2015 6.282 6.407 6.137 6.195 1,016,342 -0.06(-0.93%)
Jan 12, 2015 6.398 6.427 6.156 6.253 773,994 -0.16(-2.56%)
Jan 09, 2015 6.436 6.485 6.301 6.417 562,103 -0.01(-0.22%)
Jan 08, 2015 6.320 6.533 6.282 6.431 994,345 +0.15(+2.38%)
Jan 07, 2015 6.301 6.359 6.157 6.282 712,333 +0.04(+0.70%)
Jan 06, 2015 6.485 6.523 6.156 6.238 1,284,256 -0.26(-3.94%)
Jan 05, 2015 6.571 6.861 6.465 6.494 1,041,489 -0.38(-5.48%)
Jan 02, 2015 6.919 6.972 6.668 6.870 736,037 +0.02(+0.28%)
Dec 31, 2014 6.899 6.851 6.851 6.851 1,122,434 -0.04(-0.56%)
Dec 30, 2014 6.822 6.919 6.813 6.890 572,131 +0.04(+0.56%)
Dec 29, 2014 6.938 6.991 6.774 6.851 981,058 -0.09(-1.25%)
Dec 26, 2014 6.938 7.092 6.899 6.938 818,168 +0.03(+0.42%)
Dec 24, 2014 6.735 6.909 6.909 6.909 529,868 +0.20(+3.02%)
Dec 23, 2014 6.610 6.784 6.610 6.706 867,199 +0.13(+1.91%)
Dec 22, 2014 6.697 6.726 6.470 6.581 1,018,830 -0.12(-1.73%)
Dec 19, 2014 6.494 6.793 6.388 6.697 2,238,723 +0.21(+3.27%)
Dec 18, 2014 6.494 6.658 6.359 6.485 1,252,849 +0.12(+1.82%)
Dec 17, 2014 6.099 6.465 6.021 6.369 1,363,800 +0.27(+4.35%)
Dec 16, 2014 6.012 6.301 5.983 6.103 1,451,165 +0.06(+1.04%)
Dec 15, 2014 6.156 6.263 5.983 6.041 1,384,720 -0.05(-0.79%)
Dec 12, 2014 6.127 6.200 6.050 6.089 949,023 -0.14(-2.17%)
Dec 11, 2014 6.234 6.417 6.185 6.224 1,226,359 +0.07(+1.10%)
Dec 10, 2014 6.320 6.436 6.050 6.156 1,756,633 -0.21(-3.33%)
Dec 09, 2014 6.263 6.378 6.099 6.369 2,531,541 -0.02(-0.30%)
Dec 08, 2014 6.620 6.726 6.320 6.388 1,650,118 -0.31(-4.61%)
Dec 05, 2014 6.620 6.755 6.562 6.697 1,471,041 +0.10(+1.46%)
Dec 04, 2014 6.388 6.697 6.185 6.600 2,878,674 +0.18(+2.86%)
Dec 03, 2014 6.147 6.436 6.137 6.417 1,368,947 +0.30(+4.89%)
Dec 02, 2014 6.292 6.340 6.099 6.118 1,824,603 -0.18(-2.91%)
Dec 01, 2014 6.398 6.745 6.157 6.301 1,751,314 -0.15(-2.39%)
Nov 28, 2014 6.774 6.774 6.446 6.456 1,168,141 -0.32(-4.70%)
Nov 26, 2014 6.745 6.774 6.774 6.774 1,345,138 +0.05(+0.79%)
Nov 25, 2014 6.755 6.755 6.523 6.721 1,285,856 +0.14(+2.13%)
Nov 24, 2014 6.591 6.755 6.494 6.581 1,585,269 +0.01(+0.15%)
Nov 21, 2014 6.658 6.706 6.465 6.571 1,041,332 +0.04(+0.59%)
Nov 20, 2014 6.629 6.774 6.393 6.533 2,111,031 -0.15(-2.31%)
Nov 19, 2014 6.832 6.870 6.653 6.687 1,797,922 -0.14(-1.98%)
Nov 18, 2014 6.552 6.928 6.542 6.822 1,858,019 +0.32(+4.90%)
Nov 17, 2014 6.243 6.629 6.243 6.504 2,147,886 +0.34(+5.48%)
Nov 14, 2014 6.137 6.234 5.992 6.166 1,663,217 +0.00(+0.00%)
Nov 13, 2014 6.243 6.340 6.137 6.166 1,291,668 -0.05(-0.78%)
Nov 12, 2014 6.243 6.311 6.099 6.214 969,636 -0.08(-1.23%)
Nov 11, 2014 6.127 6.311 6.089 6.292 1,005,677 +0.16(+2.68%)
Nov 10, 2014 6.195 6.282 6.074 6.127 1,114,787 -0.04(-0.63%)
Nov 07, 2014 6.253 6.301 6.118 6.166 1,648,089 -0.14(-2.14%)
Nov 06, 2014 6.195 6.330 6.147 6.301 961,093 +0.07(+1.08%)
Nov 05, 2014 6.147 6.292 6.041 6.234 1,901,102 +0.14(+2.22%)
Nov 04, 2014 6.263 6.311 5.944 6.099 2,521,426 -0.20(-3.22%)
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.