Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.870 6.045 5.860 6.019 170,990,944 +0.14(+2.44%)
Feb 26, 2015 11.92 11.97 5.820 5.875 188,143,936 -0.11(-1.90%)
Feb 25, 2015 12.22 12.33 5.946 5.989 364,515,264 -0.66(-9.92%)
Feb 24, 2015 6.606 6.686 6.566 6.649 93,566,176 +0.05(+0.79%)
Feb 23, 2015 6.648 6.651 6.551 6.597 57,583,844 -0.03(-0.52%)
Feb 20, 2015 6.623 6.649 6.535 6.632 43,522,976 +0.00(+0.03%)
Feb 19, 2015 6.591 6.634 6.538 6.630 33,181,752 +0.04(+0.60%)
Feb 18, 2015 6.665 6.665 6.549 6.591 47,734,420 -0.07(-0.99%)
Feb 17, 2015 6.660 6.713 6.616 6.656 43,819,340 -0.01(-0.08%)
Feb 13, 2015 13.23 6.661 6.661 6.661 42,258,008 +0.03(+0.50%)
Feb 12, 2015 6.641 6.711 6.604 6.629 53,164,128 +0.03(+0.50%)
Feb 11, 2015 6.546 6.641 6.544 6.596 46,039,644 +0.05(+0.77%)
Feb 10, 2015 6.546 6.618 6.506 6.546 45,043,772 +0.04(+0.66%)
Feb 09, 2015 6.535 6.536 6.445 6.502 46,124,976 -0.05(-0.82%)
Feb 06, 2015 6.554 6.677 6.535 6.556 48,518,032 +0.00(+0.00%)
Feb 05, 2015 6.559 6.596 6.530 6.556 36,492,804 +0.01(+0.13%)
Feb 04, 2015 6.497 6.615 6.497 6.547 60,662,992 +0.02(+0.34%)
Feb 03, 2015 6.340 6.530 6.340 6.525 84,573,320 +0.22(+3.56%)
Feb 02, 2015 6.264 6.316 6.122 6.300 89,488,272 +0.06(+0.94%)
Jan 30, 2015 6.464 6.475 6.229 6.242 101,283,216 -0.28(-4.27%)
Jan 29, 2015 6.444 6.546 6.349 6.520 58,764,636 +0.10(+1.56%)
Jan 28, 2015 6.535 6.583 6.411 6.420 61,684,924 -0.03(-0.54%)
Jan 27, 2015 6.471 6.539 6.343 6.454 99,574,048 -0.26(-3.81%)
Jan 26, 2015 6.865 6.865 6.683 6.710 65,208,916 -0.21(-3.09%)
Jan 23, 2015 6.903 6.953 6.869 6.924 41,342,160 +0.00(+0.05%)
Jan 22, 2015 6.724 6.926 6.665 6.920 67,618,656 +0.26(+3.86%)
Jan 21, 2015 13.27 6.732 13.23 6.663 48,575,004 -0.01(-0.13%)
Jan 20, 2015 6.641 6.720 6.584 6.672 59,276,680 +0.05(+0.73%)
Jan 16, 2015 13.09 6.623 6.623 6.623 82,708,232 +0.03(+0.39%)
Jan 15, 2015 13.63 13.70 6.594 6.597 79,693,400 -0.22(-3.22%)
Jan 14, 2015 6.822 6.829 6.701 6.817 60,066,204 -0.06(-0.88%)
Jan 13, 2015 13.81 14.05 13.63 6.877 66,795,160 -0.02(-0.28%)
Jan 12, 2015 7.028 7.048 6.870 6.896 51,726,544 -0.13(-1.84%)
Jan 09, 2015 7.055 7.100 6.947 7.026 56,175,056 -0.00(-0.02%)
Jan 08, 2015 6.931 7.064 6.924 7.028 56,793,712 +0.16(+2.39%)
Jan 07, 2015 6.831 6.867 6.777 6.863 60,826,192 +0.08(+1.17%)
Jan 06, 2015 6.888 6.948 6.724 6.784 69,394,192 -0.05(-0.76%)
Jan 05, 2015 6.876 6.926 6.784 6.836 62,707,736 -0.12(-1.66%)
Jan 02, 2015 6.920 6.993 6.838 6.952 56,797,116 +0.02(+0.27%)
Dec 31, 2014 14.08 6.933 6.933 6.933 45,963,300 -0.10(-1.45%)
Dec 30, 2014 7.009 7.060 7.005 7.035 33,339,312 +0.00(+0.02%)
Dec 29, 2014 7.010 7.066 6.979 7.033 42,828,684 +0.00(+0.02%)
Dec 26, 2014 7.002 7.074 6.997 7.031 28,337,642 +0.03(+0.39%)
Dec 24, 2014 13.98 7.003 7.003 7.003 35,241,056 +0.03(+0.45%)
Dec 23, 2014 6.900 7.014 6.898 6.972 55,947,128 +0.10(+1.41%)
Dec 22, 2014 6.907 6.981 6.827 6.876 62,561,024 -0.02(-0.25%)
Dec 19, 2014 6.872 6.955 6.855 6.893 107,648,296 +0.01(+0.20%)
Dec 18, 2014 6.753 6.882 6.730 6.879 71,871,752 +0.20(+3.03%)
Dec 17, 2014 6.572 6.696 6.549 6.677 66,729,856 +0.23(+3.56%)
Dec 16, 2014 12.86 6.618 12.82 6.447 66,045,828 -0.05(-0.77%)
Dec 15, 2014 6.573 6.606 6.463 6.497 72,015,160 -0.07(-1.05%)
Dec 12, 2014 6.601 6.664 6.541 6.566 77,144,384 -0.08(-1.20%)
Dec 11, 2014 6.444 6.720 6.444 6.646 71,291,088 +0.19(+2.97%)
Dec 10, 2014 6.487 6.597 6.440 6.454 79,637,008 -0.15(-2.20%)
Dec 09, 2014 6.485 6.629 6.451 6.599 61,075,488 -0.04(-0.68%)
Dec 08, 2014 6.694 6.720 6.584 6.644 69,889,880 -0.19(-2.76%)
Dec 05, 2014 6.756 6.850 6.741 6.832 51,915,448 +0.08(+1.23%)
Dec 04, 2014 6.746 6.781 6.682 6.749 43,337,440 +0.00(+0.05%)
Dec 03, 2014 6.699 6.796 6.698 6.746 64,116,748 +0.02(+0.26%)
Dec 02, 2014 6.625 6.794 6.580 6.729 55,979,592 +0.07(+1.01%)
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.