Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 6.230 6.130 6.130 6.130 346,000 -0.10(-1.61%)
Dec 30, 2014 6.220 6.300 6.170 6.230 722,998 +0.01(+0.16%)
Dec 29, 2014 6.280 6.300 6.220 6.220 643,759 +0.01(+0.16%)
Dec 26, 2014 6.270 6.300 6.210 6.210 298,841 -0.06(-0.96%)
Dec 24, 2014 6.240 6.270 6.270 6.270 329,600 +0.02(+0.32%)
Dec 23, 2014 6.210 6.280 6.180 6.250 909,725 -0.07(-1.11%)
Dec 22, 2014 6.260 6.320 6.260 6.320 493,503 +0.09(+1.44%)
Dec 19, 2014 6.270 6.280 6.190 6.230 784,525 -0.09(-1.42%)
Dec 18, 2014 6.260 6.320 6.235 6.320 1,269,135 +0.09(+1.44%)
Dec 17, 2014 6.070 6.240 6.010 6.230 1,492,070 +0.15(+2.47%)
Dec 16, 2014 6.140 6.190 6.080 6.080 777,357 -0.09(-1.46%)
Dec 15, 2014 6.250 6.280 6.125 6.170 817,136 -0.02(-0.32%)
Dec 12, 2014 6.200 6.250 6.140 6.190 974,691 +0.13(+2.15%)
Dec 11, 2014 6.050 6.099 6.040 6.060 746,729 +0.01(+0.17%)
Dec 10, 2014 6.120 6.180 6.030 6.050 853,724 -0.33(-5.17%)
Dec 09, 2014 6.320 6.380 6.240 6.380 812,190 -0.01(-0.16%)
Dec 08, 2014 6.290 6.450 6.290 6.390 1,265,145 +0.12(+1.91%)
Dec 05, 2014 6.180 6.290 6.180 6.270 565,261 +0.06(+0.97%)
Dec 04, 2014 6.180 6.240 6.170 6.210 674,237 +0.07(+1.14%)
Dec 03, 2014 6.060 6.170 6.050 6.140 779,810 +0.15(+2.50%)
Dec 02, 2014 6.030 6.050 5.980 5.990 511,312 -0.14(-2.28%)
Dec 01, 2014 6.200 6.230 6.100 6.130 800,452 -0.05(-0.81%)
Nov 28, 2014 6.180 6.200 6.100 6.180 502,071 -0.08(-1.28%)
Nov 26, 2014 6.120 6.260 6.260 6.260 1,183,600 +0.12(+1.95%)
Nov 25, 2014 6.160 6.200 6.130 6.140 1,244,918 +0.00(+0.00%)
Nov 24, 2014 6.250 6.280 6.140 6.140 1,118,627 -0.20(-3.15%)
Nov 21, 2014 6.270 6.350 6.250 6.340 1,302,005 +0.10(+1.60%)
Nov 20, 2014 6.170 6.270 6.140 6.240 1,308,591 +0.07(+1.13%)
Nov 19, 2014 6.170 6.190 6.120 6.170 573,637 +0.04(+0.65%)
Nov 18, 2014 6.120 6.150 6.090 6.130 1,144,884 +0.02(+0.33%)
Nov 17, 2014 6.110 6.140 6.060 6.110 945,070 -0.08(-1.29%)
Nov 14, 2014 6.050 6.220 6.050 6.190 2,471,157 +0.17(+2.82%)
Nov 13, 2014 6.080 6.100 6.020 6.020 905,581 +0.00(+0.00%)
Nov 12, 2014 5.930 6.030 5.900 6.020 1,013,986 -0.07(-1.15%)
Nov 11, 2014 6.060 6.110 6.010 6.090 676,729 +0.22(+3.75%)
Nov 10, 2014 5.880 5.920 5.830 5.870 696,911 -0.10(-1.68%)
Nov 07, 2014 5.980 5.980 5.930 5.970 977,887 -0.03(-0.50%)
Nov 06, 2014 5.980 6.020 5.940 6.000 881,864 -0.05(-0.83%)
Nov 05, 2014 6.050 6.070 6.020 6.050 919,841 -0.03(-0.49%)
Nov 04, 2014 6.080 6.110 6.020 6.080 874,668 +0.03(+0.50%)
Nov 03, 2014 6.080 6.100 6.030 6.050 937,704 -0.12(-1.94%)
Oct 31, 2014 6.020 6.200 6.020 6.170 711,429 +0.20(+3.35%)
Oct 30, 2014 5.960 6.020 5.920 5.970 279,798 -0.04(-0.67%)
Oct 29, 2014 5.960 5.991 5.950 6.010 569,198 +0.06(+1.01%)
Oct 28, 2014 5.920 5.960 5.890 5.950 458,675 +0.05(+0.85%)
Oct 27, 2014 5.910 5.900 5.900 5.900 333,294 +0.00(+0.00%)
Oct 24, 2014 5.840 5.920 5.790 5.900 457,768 -0.02(-0.34%)
Oct 23, 2014 5.880 5.930 5.850 5.920 183,042 +0.05(+0.85%)
Oct 22, 2014 5.900 5.950 5.820 5.870 596,883 -0.02(-0.34%)
Oct 21, 2014 5.820 5.900 5.800 5.890 781,061 -0.04(-0.67%)
Oct 20, 2014 5.800 5.930 5.800 5.930 831,998 +0.13(+2.24%)
Oct 17, 2014 5.790 5.860 5.780 5.800 490,333 -0.02(-0.34%)
Oct 16, 2014 5.700 5.860 5.695 5.820 1,079,513 +0.02(+0.34%)
Oct 15, 2014 5.860 5.870 5.700 5.800 754,020 -0.13(-2.19%)
Oct 14, 2014 5.790 5.980 5.790 5.930 699,888 +0.13(+2.24%)
Oct 13, 2014 5.930 5.930 5.800 5.800 680,059 -0.15(-2.52%)
Oct 10, 2014 6.160 6.160 5.900 5.950 1,765,849 -0.25(-4.03%)
Oct 09, 2014 6.190 6.210 6.140 6.200 753,141 -0.06(-0.96%)
Oct 08, 2014 6.050 6.260 6.040 6.260 936,598 -0.03(-0.48%)
Oct 07, 2014 6.320 6.330 6.260 6.290 528,217 +0.02(+0.32%)
Oct 06, 2014 6.330 6.330 6.265 6.270 954,459 -0.06(-0.95%)
Oct 03, 2014 6.330 6.380 6.300 6.330 1,083,924 +0.22(+3.60%)
Oct 02, 2014 6.030 6.120 5.950 6.110 1,211,027 +0.16(+2.69%)
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.