Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2015 | 6.123 | 6.123 | 6.123 | 0 | -0.21(-3.27%) | |
Jul 17, 2015 | 6.330 | 6.330 | 6.330 | 30 | -0.27(-4.09%) | |
Jul 15, 2015 | 6.600 | 6.600 | 6.600 | 0 | +0.10(+1.54%) | |
Jul 14, 2015 | 6.500 | 6.500 | 6.500 | 6.500 | 261 | -0.16(-2.40%) |
Jul 02, 2015 | 6.660 | 6.660 | 6.660 | 0 | +0.07(+1.09%) | |
Jun 24, 2015 | 6.588 | 6.588 | 6.588 | 0 | +0.05(+0.73%) | |
Jun 23, 2015 | 6.540 | 6.540 | 6.540 | 6.540 | 160 | +0.24(+3.81%) |
Jun 18, 2015 | 6.300 | 6.300 | 6.300 | 0 | -0.12(-1.87%) | |
Jun 16, 2015 | 6.420 | 6.420 | 6.420 | 0 | +0.25(+4.05%) | |
Jun 11, 2015 | 6.170 | 6.170 | 6.170 | 0 | -0.22(-3.44%) | |
Jun 08, 2015 | 6.390 | 6.390 | 6.390 | 0 | -0.05(-0.78%) | |
Jun 04, 2015 | 6.440 | 6.440 | 6.440 | 0 | +0.14(+2.22%) | |
May 21, 2015 | 6.300 | 6.300 | 6.300 | 0 | +0.06(+0.96%) | |
May 20, 2015 | 6.240 | 6.240 | 6.240 | 6.240 | 1,761 | -0.16(-2.50%) |
May 15, 2015 | 6.400 | 6.400 | 6.400 | 0 | +0.36(+5.93%) | |
May 14, 2015 | 6.042 | 6.042 | 6.042 | 6.042 | 200 | +0.09(+1.55%) |
Apr 29, 2015 | 5.950 | 5.950 | 5.950 | 0 | +0.14(+2.41%) | |
Apr 22, 2015 | 5.810 | 5.810 | 5.810 | 0 | -0.07(-1.19%) | |
Apr 20, 2015 | 5.880 | 5.880 | 5.880 | 0 | -0.22(-3.61%) | |
Apr 13, 2015 | 6.100 | 6.100 | 6.100 | 0 | -0.08(-1.29%) | |
Apr 09, 2015 | 6.180 | 6.180 | 6.180 | 0 | +0.27(+4.57%) | |
Mar 27, 2015 | 5.910 | 5.910 | 5.910 | 0 | +0.04(+0.68%) | |
Mar 24, 2015 | 5.870 | 5.870 | 5.870 | 0 | -0.28(-4.55%) | |
Mar 23, 2015 | 6.150 | 6.150 | 6.150 | 6.150 | 242 | +0.28(+4.77%) |
Mar 20, 2015 | 5.870 | 5.870 | 5.870 | 5.870 | 302 | +0.47(+8.70%) |
Mar 17, 2015 | 5.400 | 5.400 | 5.400 | 0 | +0.05(+0.93%) | |
Mar 13, 2015 | 5.350 | 5.350 | 5.350 | 80 | +0.01(+0.19%) | |
Mar 12, 2015 | 5.340 | 5.340 | 5.340 | 5.340 | 244 | +0.02(+0.38%) |
Mar 11, 2015 | 5.320 | 5.320 | 5.320 | 5.320 | 437 | -0.24(-4.39%) |
Mar 09, 2015 | 5.564 | 5.564 | 5.564 | 0 | +0.17(+3.24%) | |
Mar 04, 2015 | 5.390 | 5.390 | 5.390 | 0 | +0.12(+2.28%) | |
Feb 25, 2015 | 5.270 | 5.270 | 5.270 | 5.270 | 660 | -0.08(-1.45%) |
Feb 19, 2015 | 5.347 | 5.347 | 5.347 | 0 | -0.29(-5.19%) | |
Feb 13, 2015 | 5.640 | 5.640 | 5.640 | 5 | +0.24(+4.44%) | |
Feb 12, 2015 | 5.400 | 5.400 | 5.400 | 5.400 | 100 | +0.27(+5.26%) |
Feb 11, 2015 | 5.360 | 5.360 | 5.130 | 5.130 | 7,226 | -0.42(-7.57%) |
Feb 10, 2015 | 5.550 | 5.550 | 5.550 | 5.550 | 118 | +0.15(+2.78%) |
Feb 04, 2015 | 5.400 | 5.400 | 5.400 | 0 | -0.05(-0.92%) | |
Dec 30, 2014 | 5.450 | 5.450 | 5.450 | 0 | +0.07(+1.30%) | |
Dec 29, 2014 | 5.380 | 5.380 | 5.380 | 5.380 | 116 | -0.32(-5.61%) |
Dec 23, 2014 | 5.700 | 5.700 | 5.700 | 0 | +0.32(+5.95%) | |
Dec 18, 2014 | 5.380 | 5.380 | 5.380 | 0 | +0.13(+2.48%) | |
Dec 16, 2014 | 5.250 | 5.250 | 5.250 | 70,338 | -0.35(-6.25%) | |
Dec 15, 2014 | 5.510 | 5.600 | 5.510 | 5.600 | 325 | -0.20(-3.45%) |
Dec 10, 2014 | 5.800 | 5.800 | 5.800 | 8 | +0.04(+0.69%) | |
Dec 05, 2014 | 5.760 | 5.760 | 5.760 | 19 | -0.54(-8.57%) | |
Nov 20, 2014 | 6.300 | 6.300 | 6.300 | 16 | -0.08(-1.25%) | |
Nov 17, 2014 | 6.380 | 6.380 | 6.380 | 0 | +0.24(+3.91%) | |
Oct 31, 2014 | 6.140 | 6.140 | 6.140 | 0 | +0.29(+4.96%) | |
Oct 20, 2014 | 5.850 | 5.850 | 5.850 | 5.850 | 2,550 | -0.16(-2.66%) |
Oct 17, 2014 | 6.010 | 6.010 | 6.010 | 6.010 | 200 | -0.37(-5.80%) |
Oct 13, 2014 | 6.380 | 6.380 | 6.380 | 2 | +0.20(+3.24%) | |
Oct 10, 2014 | 6.110 | 6.180 | 6.110 | 6.180 | 1,160 | +0.09(+1.48%) |
Oct 08, 2014 | 6.090 | 6.090 | 6.090 | 0 | -0.14(-2.25%) | |
Oct 01, 2014 | 6.230 | 6.230 | 6.230 | 0 | +0.16(+2.64%) | |
Sep 30, 2014 | 6.070 | 6.070 | 6.070 | 6.070 | 527 | -0.10(-1.62%) |
Sep 26, 2014 | 6.170 | 6.170 | 6.170 | 0 | -0.32(-4.93%) | |
Sep 23, 2014 | 6.490 | 6.490 | 6.490 | 75 | -0.09(-1.37%) | |
Aug 29, 2014 | 6.580 | 6.580 | 6.580 | 0 | +0.14(+2.17%) | |
Aug 27, 2014 | 6.440 | 6.440 | 6.440 | 0 | -0.78(-10.80%) | |
Aug 26, 2014 | 7.200 | 7.220 | 7.200 | 7.220 | 1,754 | +0.38(+5.56%) |
Aug 13, 2014 | 6.840 | 6.840 | 6.840 | 0 | +0.14(+2.09%) | |
Aug 08, 2014 | 6.700 | 6.700 | 6.700 | 0 | -0.06(-0.89%) | |
Aug 07, 2014 | 6.760 | 6.760 | 6.760 | 6.760 | 399 | +0.01(+0.12%) |
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.
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.