Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 13.97 6.879 6.879 6.879 46,317,980 -0.10(-1.45%)
Dec 30, 2014 6.955 7.006 6.951 6.981 33,596,580 +0.00(+0.02%)
Dec 29, 2014 6.957 7.011 6.926 6.979 43,159,180 +0.00(+0.02%)
Dec 26, 2014 6.948 7.020 6.943 6.977 28,556,312 +0.03(+0.39%)
Dec 24, 2014 13.88 6.950 6.950 6.950 35,513,000 +0.03(+0.45%)
Dec 23, 2014 6.847 6.960 6.845 6.919 56,378,852 +0.10(+1.41%)
Dec 22, 2014 6.854 6.927 6.775 6.823 63,043,788 -0.02(-0.25%)
Dec 19, 2014 6.819 6.902 6.802 6.840 108,478,984 +0.01(+0.20%)
Dec 18, 2014 6.701 6.830 6.679 6.826 72,426,360 +0.20(+3.03%)
Dec 17, 2014 6.521 6.645 6.499 6.626 67,244,784 +0.23(+3.56%)
Dec 16, 2014 12.76 6.567 12.72 6.398 66,555,480 -0.05(-0.77%)
Dec 15, 2014 6.523 6.555 6.413 6.447 72,570,872 -0.07(-1.05%)
Dec 12, 2014 6.550 6.613 6.491 6.516 77,739,680 -0.08(-1.20%)
Dec 11, 2014 6.394 6.668 6.394 6.595 71,841,216 +0.19(+2.97%)
Dec 10, 2014 6.437 6.547 6.391 6.405 80,251,536 -0.14(-2.20%)
Dec 09, 2014 6.435 6.578 6.401 6.549 61,546,788 -0.04(-0.68%)
Dec 08, 2014 6.643 6.669 6.533 6.593 70,429,192 -0.19(-2.76%)
Dec 05, 2014 6.705 6.797 6.689 6.780 52,316,060 +0.08(+1.23%)
Dec 04, 2014 6.694 6.729 6.631 6.698 43,671,860 +0.00(+0.05%)
Dec 03, 2014 6.648 6.744 6.646 6.694 64,611,516 +0.02(+0.26%)
Dec 02, 2014 6.574 6.741 6.530 6.677 56,411,564 +0.07(+1.01%)
Dec 01, 2014 6.600 6.715 6.590 6.610 82,182,880 -0.09(-1.28%)
Nov 28, 2014 6.643 6.784 6.626 6.696 44,925,188 -0.02(-0.26%)
Nov 26, 2014 12.82 6.713 6.713 6.713 165,865,184 +0.26(+4.07%)
Nov 25, 2014 6.429 6.557 6.429 6.451 110,974,520 +0.02(+0.35%)
Nov 24, 2014 6.435 6.480 6.399 6.429 63,415,232 +0.04(+0.64%)
Nov 21, 2014 6.389 6.420 6.327 6.387 76,206,224 +0.06(+0.89%)
Nov 20, 2014 6.346 6.386 6.314 6.331 42,880,764 -0.04(-0.67%)
Nov 19, 2014 6.430 6.432 6.358 6.374 32,197,632 -0.05(-0.85%)
Nov 18, 2014 6.451 6.480 6.422 6.429 34,914,096 +0.02(+0.24%)
Nov 17, 2014 6.295 6.429 6.295 6.413 48,984,944 +0.08(+1.33%)
Nov 14, 2014 6.247 6.353 6.245 6.329 36,958,356 +0.10(+1.54%)
Nov 13, 2014 6.274 6.303 6.209 6.233 44,793,524 -0.03(-0.41%)
Nov 12, 2014 6.285 6.321 6.254 6.259 36,791,928 -0.04(-0.68%)
Nov 11, 2014 6.326 6.351 6.264 6.302 41,642,660 -0.02(-0.38%)
Nov 10, 2014 6.261 6.351 6.257 6.326 55,859,764 +0.09(+1.43%)
Nov 07, 2014 6.216 6.244 6.175 6.237 52,482,992 +0.04(+0.64%)
Nov 06, 2014 6.177 6.243 6.170 6.197 40,792,372 -0.01(-0.08%)
Nov 05, 2014 6.201 6.228 6.147 6.202 43,406,924 +0.05(+0.78%)
Nov 04, 2014 6.170 6.240 6.135 6.154 59,562,916 +0.01(+0.11%)
Nov 03, 2014 6.177 6.197 6.132 6.147 72,898,712 -0.00(-0.06%)
Oct 31, 2014 6.129 6.163 6.082 6.151 116,946,736 +0.10(+1.59%)
Oct 30, 2014 6.096 6.132 6.036 6.055 82,452,360 -0.01(-0.17%)
Oct 29, 2014 6.091 6.154 6.007 6.065 81,360,448 -0.03(-0.45%)
Oct 28, 2014 6.072 6.132 6.065 6.093 73,007,984 +0.04(+0.68%)
Oct 27, 2014 5.991 6.070 5.966 6.051 58,870,996 +0.06(+1.06%)
Oct 24, 2014 6.000 6.072 5.955 5.988 73,910,344 -0.00(-0.03%)
Oct 23, 2014 5.954 6.036 5.950 5.990 58,608,344 +0.08(+1.30%)
Oct 22, 2014 11.91 5.982 5.906 5.913 78,057,480 -0.04(-0.72%)
Oct 21, 2014 5.875 5.968 5.859 5.955 70,292,016 +0.16(+2.72%)
Oct 20, 2014 5.661 5.822 5.654 5.798 82,887,760 -0.06(-1.00%)
Oct 17, 2014 11.75 11.82 5.793 5.856 90,090,872 +0.03(+0.47%)
Oct 16, 2014 5.443 5.858 5.436 5.829 136,622,128 +0.21(+3.66%)
Oct 15, 2014 5.589 5.678 5.421 5.623 116,210,856 +0.10(+1.74%)
Oct 14, 2014 5.604 5.654 5.511 5.527 76,296,864 -0.08(-1.38%)
Oct 13, 2014 5.695 5.722 5.525 5.604 116,815,928 -0.14(-2.42%)
Oct 10, 2014 5.863 5.916 5.739 5.743 83,897,672 -0.14(-2.39%)
Oct 09, 2014 6.135 6.147 5.875 5.883 81,587,776 -0.27(-4.45%)
Oct 08, 2014 5.981 6.177 5.949 6.158 99,822,584 +0.12(+1.99%)
Oct 07, 2014 6.259 6.319 6.024 6.038 132,730,112 -0.28(-4.48%)
Oct 06, 2014 6.360 6.434 6.262 6.321 325,120,864 +0.29(+4.74%)
Oct 03, 2014 5.942 6.048 5.942 6.034 54,006,532 +0.12(+2.00%)
Oct 02, 2014 5.933 5.964 5.817 5.916 54,978,128 -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.