Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.826 5.999 5.815 5.973 172,298,016 +0.14(+2.44%)
Feb 26, 2015 11.83 11.88 5.776 5.831 189,582,112 -0.11(-1.90%)
Feb 25, 2015 12.12 12.24 5.901 5.944 367,301,632 -0.65(-9.92%)
Feb 24, 2015 6.556 6.636 6.517 6.599 94,281,400 +0.05(+0.79%)
Feb 23, 2015 6.597 6.601 6.501 6.547 58,024,020 -0.03(-0.52%)
Feb 20, 2015 6.573 6.599 6.486 6.582 43,855,668 +0.00(+0.03%)
Feb 19, 2015 6.541 6.584 6.488 6.580 33,435,396 +0.04(+0.60%)
Feb 18, 2015 6.614 6.614 6.499 6.541 48,099,304 -0.07(-0.99%)
Feb 17, 2015 6.609 6.662 6.566 6.606 44,154,300 -0.01(-0.08%)
Feb 13, 2015 13.13 6.611 6.611 6.611 42,581,032 +0.03(+0.50%)
Feb 12, 2015 6.590 6.661 6.554 6.578 53,570,516 +0.03(+0.50%)
Feb 11, 2015 6.496 6.590 6.494 6.546 46,391,572 +0.05(+0.77%)
Feb 10, 2015 6.496 6.568 6.457 6.496 45,388,088 +0.04(+0.66%)
Feb 09, 2015 6.486 6.487 6.397 6.453 46,477,556 -0.05(-0.82%)
Feb 06, 2015 6.505 6.626 6.486 6.506 48,888,904 +0.00(+0.00%)
Feb 05, 2015 6.510 6.546 6.481 6.506 36,771,756 +0.01(+0.13%)
Feb 04, 2015 6.448 6.565 6.448 6.498 61,126,704 +0.02(+0.34%)
Feb 03, 2015 6.292 6.481 6.292 6.475 85,219,800 +0.22(+3.56%)
Feb 02, 2015 6.217 6.268 6.076 6.253 90,172,320 +0.06(+0.94%)
Jan 30, 2015 6.415 6.426 6.182 6.194 102,057,424 -0.28(-4.27%)
Jan 29, 2015 6.395 6.496 6.301 6.470 59,213,832 +0.10(+1.56%)
Jan 28, 2015 6.486 6.533 6.362 6.371 62,156,448 -0.03(-0.54%)
Jan 27, 2015 6.422 6.489 6.295 6.405 100,335,192 -0.25(-3.81%)
Jan 26, 2015 6.813 6.813 6.632 6.659 65,707,376 -0.21(-3.09%)
Jan 23, 2015 6.851 6.901 6.817 6.871 41,658,180 +0.00(+0.05%)
Jan 22, 2015 6.673 6.873 6.614 6.868 68,135,536 +0.26(+3.86%)
Jan 21, 2015 13.17 6.681 13.13 6.613 48,946,312 -0.01(-0.13%)
Jan 20, 2015 6.590 6.669 6.534 6.621 59,729,792 +0.05(+0.73%)
Jan 16, 2015 12.99 6.573 6.573 6.573 83,340,456 +0.03(+0.39%)
Jan 15, 2015 13.53 13.59 6.544 6.547 80,302,576 -0.22(-3.22%)
Jan 14, 2015 6.770 6.777 6.650 6.765 60,525,352 -0.06(-0.88%)
Jan 13, 2015 13.70 13.95 13.53 6.825 67,305,744 -0.02(-0.28%)
Jan 12, 2015 6.974 6.995 6.818 6.844 52,121,940 -0.13(-1.84%)
Jan 09, 2015 7.002 7.046 6.895 6.973 56,604,460 -0.00(-0.02%)
Jan 08, 2015 6.878 7.010 6.871 6.974 57,227,844 +0.16(+2.39%)
Jan 07, 2015 6.779 6.815 6.726 6.811 61,291,148 +0.08(+1.17%)
Jan 06, 2015 6.835 6.895 6.673 6.733 69,924,640 -0.05(-0.76%)
Jan 05, 2015 6.823 6.873 6.733 6.784 63,187,076 -0.11(-1.67%)
Jan 02, 2015 6.868 6.940 6.786 6.899 57,231,276 +0.02(+0.27%)
Dec 31, 2014 13.97 6.880 6.880 6.880 46,314,644 -0.10(-1.45%)
Dec 30, 2014 6.955 7.007 6.952 6.981 33,594,160 +0.00(+0.02%)
Dec 29, 2014 6.957 7.012 6.926 6.979 43,156,068 +0.00(+0.02%)
Dec 26, 2014 6.949 7.021 6.943 6.978 28,554,256 +0.03(+0.39%)
Dec 24, 2014 13.88 6.950 6.950 6.950 35,510,440 +0.03(+0.45%)
Dec 23, 2014 6.847 6.961 6.846 6.919 56,374,788 +0.10(+1.41%)
Dec 22, 2014 6.854 6.928 6.775 6.823 63,039,244 -0.02(-0.25%)
Dec 19, 2014 6.820 6.902 6.803 6.841 108,471,168 +0.01(+0.20%)
Dec 18, 2014 6.702 6.830 6.679 6.827 72,421,144 +0.20(+3.03%)
Dec 17, 2014 6.522 6.645 6.499 6.626 67,239,936 +0.23(+3.56%)
Dec 16, 2014 12.76 6.568 12.72 6.398 66,550,684 -0.05(-0.77%)
Dec 15, 2014 6.523 6.556 6.414 6.448 72,565,640 -0.07(-1.05%)
Dec 12, 2014 6.551 6.613 6.492 6.517 77,734,080 -0.08(-1.20%)
Dec 11, 2014 6.395 6.669 6.395 6.595 71,836,040 +0.19(+2.97%)
Dec 10, 2014 6.438 6.547 6.391 6.405 80,245,752 -0.14(-2.20%)
Dec 09, 2014 6.436 6.578 6.402 6.549 61,542,352 -0.04(-0.68%)
Dec 08, 2014 6.643 6.669 6.534 6.594 70,424,120 -0.19(-2.76%)
Dec 05, 2014 6.705 6.798 6.690 6.781 52,312,292 +0.08(+1.23%)
Dec 04, 2014 6.695 6.729 6.631 6.698 43,668,712 +0.00(+0.05%)
Dec 03, 2014 6.649 6.745 6.647 6.695 64,606,860 +0.02(+0.26%)
Dec 02, 2014 6.575 6.742 6.530 6.678 56,407,500 +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.