Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 6.664 6.745 6.664 6.725 84,116 +0.08(+1.22%)
Feb 26, 2015 6.610 6.644 6.597 6.644 47,145 +0.01(+0.20%)
Feb 25, 2015 6.657 6.617 6.617 6.630 17,121 +0.01(+0.20%)
Feb 24, 2015 6.610 6.678 6.597 6.617 34,632 +0.01(+0.20%)
Feb 23, 2015 6.617 6.657 6.556 6.603 76,111 -0.04(-0.61%)
Feb 20, 2015 6.644 6.644 6.583 6.644 34,021 +0.00(+0.00%)
Feb 19, 2015 6.529 6.644 6.529 6.644 53,069 +0.07(+1.13%)
Feb 18, 2015 6.442 6.570 6.442 6.570 97,566 +0.07(+1.14%)
Feb 17, 2015 6.448 6.496 6.408 6.496 92,051 +0.01(+0.10%)
Feb 13, 2015 6.381 6.489 6.489 6.489 23,572 +0.08(+1.26%)
Feb 12, 2015 6.347 6.408 6.327 6.408 64,996 +0.07(+1.17%)
Feb 11, 2015 6.347 6.363 6.307 6.334 97,400 -0.01(-0.11%)
Feb 10, 2015 6.300 6.361 6.273 6.340 88,345 +0.03(+0.43%)
Feb 09, 2015 6.286 6.367 6.286 6.313 58,022 -0.03(-0.53%)
Feb 06, 2015 6.334 6.401 6.334 6.347 49,672 +0.01(+0.11%)
Feb 05, 2015 6.340 6.401 6.334 6.340 89,210 +0.02(+0.32%)
Feb 04, 2015 6.361 6.367 6.313 6.320 67,616 -0.03(-0.43%)
Feb 03, 2015 6.421 6.442 6.330 6.347 89,892 -0.04(-0.63%)
Feb 02, 2015 6.401 6.408 6.320 6.388 76,355 -0.01(-0.11%)
Jan 30, 2015 6.354 6.462 6.313 6.394 241,898 -0.01(-0.11%)
Jan 29, 2015 6.502 6.502 6.347 6.401 89,910 -0.09(-1.45%)
Jan 28, 2015 6.448 6.502 6.435 6.496 96,358 +0.04(+0.63%)
Jan 27, 2015 6.462 6.482 6.442 6.455 52,353 -0.03(-0.42%)
Jan 26, 2015 6.509 6.509 6.475 6.482 53,090 -0.04(-0.62%)
Jan 23, 2015 6.516 6.550 6.482 6.523 43,114 -0.02(-0.31%)
Jan 22, 2015 6.482 6.543 6.475 6.543 70,051 +0.06(+0.94%)
Jan 21, 2015 6.489 6.529 6.482 6.482 66,222 -0.02(-0.31%)
Jan 20, 2015 6.570 6.570 6.482 6.502 93,686 -0.05(-0.82%)
Jan 16, 2015 6.556 6.610 6.549 6.556 65,592 -0.03(-0.41%)
Jan 15, 2015 6.691 6.698 6.583 6.583 123,964 -0.13(-1.91%)
Jan 14, 2015 6.678 6.732 6.644 6.711 33,003 -0.01(-0.20%)
Jan 13, 2015 6.752 6.786 6.637 6.725 59,186 -0.02(-0.30%)
Jan 12, 2015 6.786 6.786 6.671 6.745 65,844 +0.01(+0.10%)
Jan 09, 2015 6.799 6.813 6.721 6.738 79,289 -0.07(-0.99%)
Jan 08, 2015 6.813 6.819 6.786 6.806 89,913 +0.05(+0.70%)
Jan 07, 2015 6.792 6.792 6.732 6.759 98,039 +0.01(+0.20%)
Jan 06, 2015 6.772 6.799 6.691 6.745 75,859 -0.01(-0.10%)
Jan 05, 2015 6.786 6.786 6.725 6.752 104,014 -0.01(-0.10%)
Jan 02, 2015 6.705 6.819 6.684 6.759 160,884 +0.13(+1.93%)
Dec 31, 2014 6.630 6.630 6.630 6.630 423,267 -0.02(-0.30%)
Dec 30, 2014 6.671 6.698 6.637 6.651 375,434 -0.06(-0.90%)
Dec 29, 2014 6.718 6.718 6.641 6.711 137,198 +0.03(+0.45%)
Dec 26, 2014 6.661 6.708 6.654 6.681 57,020 +0.02(+0.30%)
Dec 24, 2014 6.621 6.661 6.661 6.661 39,823 -0.01(-0.20%)
Dec 23, 2014 6.601 6.674 6.595 6.674 142,283 +0.03(+0.40%)
Dec 22, 2014 6.688 6.787 6.555 6.648 123,268 -0.04(-0.60%)
Dec 19, 2014 6.688 6.741 6.634 6.688 238,643 -0.02(-0.30%)
Dec 18, 2014 6.674 6.741 6.601 6.708 123,703 +0.09(+1.41%)
Dec 17, 2014 6.541 6.694 6.535 6.615 162,470 +0.07(+1.02%)
Dec 16, 2014 6.595 6.648 6.535 6.548 142,528 -0.07(-1.01%)
Dec 15, 2014 6.694 6.714 6.588 6.615 154,358 -0.03(-0.40%)
Dec 12, 2014 6.781 6.788 6.641 6.641 143,056 -0.15(-2.16%)
Dec 11, 2014 6.821 6.841 6.788 6.788 95,452 -0.04(-0.58%)
Dec 10, 2014 6.934 6.934 6.827 6.827 137,895 -0.13(-1.91%)
Dec 09, 2014 6.907 6.974 6.861 6.961 110,210 -0.01(-0.19%)
Dec 08, 2014 7.127 7.140 6.927 6.974 177,050 -0.17(-2.42%)
Dec 05, 2014 7.173 7.200 7.140 7.147 69,787 -0.05(-0.74%)
Dec 04, 2014 7.154 7.200 7.154 7.200 48,735 +0.05(+0.65%)
Dec 03, 2014 7.173 7.227 7.117 7.154 283,538 -0.02(-0.28%)
Dec 02, 2014 7.193 7.253 7.160 7.173 100,145 -0.01(-0.19%)
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.