Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 6.791 6.873 6.791 6.853 82,546 +0.08(+1.22%)
Feb 26, 2015 6.736 6.770 6.722 6.770 46,264 +0.01(+0.20%)
Feb 25, 2015 6.784 6.743 6.743 6.757 16,802 +0.01(+0.20%)
Feb 24, 2015 6.736 6.805 6.722 6.743 33,985 +0.01(+0.20%)
Feb 23, 2015 6.743 6.784 6.681 6.729 74,689 -0.04(-0.61%)
Feb 20, 2015 6.770 6.770 6.709 6.770 33,386 +0.00(+0.00%)
Feb 19, 2015 6.654 6.770 6.654 6.770 52,078 +0.08(+1.13%)
Feb 18, 2015 6.564 6.695 6.564 6.695 95,744 +0.08(+1.14%)
Feb 17, 2015 6.571 6.619 6.530 6.619 90,332 +0.01(+0.10%)
Feb 13, 2015 6.502 6.612 6.612 6.612 23,132 +0.08(+1.26%)
Feb 12, 2015 6.468 6.530 6.447 6.530 63,782 +0.08(+1.17%)
Feb 11, 2015 6.468 6.484 6.427 6.454 95,581 -0.01(-0.11%)
Feb 10, 2015 6.420 6.482 6.392 6.461 86,695 +0.03(+0.43%)
Feb 09, 2015 6.406 6.489 6.406 6.434 56,939 -0.03(-0.53%)
Feb 06, 2015 6.454 6.523 6.454 6.468 48,745 +0.01(+0.11%)
Feb 05, 2015 6.461 6.523 6.454 6.461 87,545 +0.02(+0.32%)
Feb 04, 2015 6.482 6.489 6.434 6.440 66,353 -0.03(-0.43%)
Feb 03, 2015 6.544 6.564 6.450 6.468 88,214 -0.04(-0.63%)
Feb 02, 2015 6.523 6.530 6.440 6.509 74,930 -0.01(-0.11%)
Jan 30, 2015 6.475 6.585 6.434 6.516 237,381 -0.01(-0.11%)
Jan 29, 2015 6.626 6.626 6.468 6.523 88,231 -0.10(-1.45%)
Jan 28, 2015 6.571 6.626 6.557 6.619 94,559 +0.04(+0.63%)
Jan 27, 2015 6.585 6.605 6.564 6.578 51,375 -0.03(-0.42%)
Jan 26, 2015 6.633 6.633 6.599 6.605 52,098 -0.04(-0.62%)
Jan 23, 2015 6.640 6.674 6.605 6.647 42,308 -0.02(-0.31%)
Jan 22, 2015 6.605 6.667 6.599 6.667 68,743 +0.06(+0.94%)
Jan 21, 2015 6.612 6.654 6.605 6.605 64,986 -0.02(-0.31%)
Jan 20, 2015 6.695 6.695 6.605 6.626 91,937 -0.05(-0.82%)
Jan 16, 2015 6.681 6.736 6.674 6.681 64,367 -0.03(-0.41%)
Jan 15, 2015 6.818 6.825 6.709 6.709 121,650 -0.13(-1.91%)
Jan 14, 2015 6.805 6.860 6.770 6.839 32,386 -0.01(-0.20%)
Jan 13, 2015 6.880 6.915 6.763 6.853 58,081 -0.02(-0.30%)
Jan 12, 2015 6.915 6.915 6.798 6.873 64,615 +0.01(+0.10%)
Jan 09, 2015 6.928 6.942 6.848 6.867 77,809 -0.07(-0.99%)
Jan 08, 2015 6.942 6.949 6.915 6.935 88,234 +0.05(+0.70%)
Jan 07, 2015 6.922 6.922 6.860 6.887 96,208 +0.01(+0.20%)
Jan 06, 2015 6.901 6.928 6.818 6.873 74,442 -0.01(-0.10%)
Jan 05, 2015 6.915 6.915 6.853 6.880 102,072 -0.01(-0.10%)
Jan 02, 2015 6.832 6.949 6.812 6.887 157,880 +0.13(+1.93%)
Dec 31, 2014 6.757 6.757 6.757 6.757 415,364 -0.02(-0.30%)
Dec 30, 2014 6.798 6.825 6.763 6.777 368,424 -0.06(-0.90%)
Dec 29, 2014 6.846 6.846 6.768 6.839 134,636 +0.03(+0.45%)
Dec 26, 2014 6.788 6.835 6.780 6.808 55,955 +0.02(+0.30%)
Dec 24, 2014 6.747 6.788 6.788 6.788 39,079 -0.01(-0.20%)
Dec 23, 2014 6.727 6.801 6.720 6.801 139,627 +0.03(+0.40%)
Dec 22, 2014 6.815 6.916 6.679 6.774 120,966 -0.04(-0.60%)
Dec 19, 2014 6.815 6.869 6.761 6.815 234,187 -0.02(-0.30%)
Dec 18, 2014 6.801 6.869 6.727 6.835 121,394 +0.09(+1.41%)
Dec 17, 2014 6.666 6.822 6.659 6.740 159,436 +0.07(+1.02%)
Dec 16, 2014 6.720 6.774 6.659 6.673 139,867 -0.07(-1.01%)
Dec 15, 2014 6.822 6.842 6.713 6.740 151,476 -0.03(-0.40%)
Dec 12, 2014 6.910 6.917 6.768 6.768 140,385 -0.15(-2.16%)
Dec 11, 2014 6.951 6.971 6.917 6.917 93,669 -0.04(-0.58%)
Dec 10, 2014 7.066 7.066 6.957 6.957 135,321 -0.14(-1.91%)
Dec 09, 2014 7.039 7.107 6.991 7.093 108,152 -0.01(-0.19%)
Dec 08, 2014 7.263 7.276 7.059 7.107 173,744 -0.18(-2.42%)
Dec 05, 2014 7.310 7.337 7.276 7.283 68,484 -0.05(-0.74%)
Dec 04, 2014 7.290 7.337 7.290 7.337 47,825 +0.05(+0.65%)
Dec 03, 2014 7.310 7.364 7.252 7.290 278,244 -0.02(-0.28%)
Dec 02, 2014 7.330 7.391 7.296 7.310 98,275 -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.