Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.913 5.033 4.891 5.010 965,492 +0.07(+1.38%)
Jan 29, 2015 5.016 5.027 4.916 4.942 1,053,417 -0.08(-1.58%)
Jan 28, 2015 5.061 5.067 4.998 5.021 900,107 -0.01(-0.11%)
Jan 27, 2015 5.027 5.038 4.998 5.027 773,486 -0.02(-0.34%)
Jan 26, 2015 5.067 5.084 5.004 5.044 920,391 -0.03(-0.56%)
Jan 23, 2015 5.112 5.135 5.050 5.072 509,810 -0.03(-0.67%)
Jan 22, 2015 5.118 5.163 5.084 5.106 720,258 +0.02(+0.45%)
Jan 21, 2015 5.055 5.095 5.033 5.084 641,136 +0.03(+0.56%)
Jan 20, 2015 5.055 5.067 4.998 5.055 927,334 -0.01(-0.11%)
Jan 16, 2015 5.055 5.123 5.038 5.061 956,189 -0.01(-0.22%)
Jan 15, 2015 5.186 5.203 5.061 5.072 1,845,502 -0.11(-2.08%)
Jan 14, 2015 5.243 5.254 5.135 5.180 1,538,520 -0.10(-1.94%)
Jan 13, 2015 5.379 5.407 5.260 5.282 1,181,762 -0.05(-0.96%)
Jan 12, 2015 5.396 5.419 5.294 5.334 1,244,167 -0.06(-1.05%)
Jan 09, 2015 5.339 5.390 5.282 5.390 1,212,455 +0.06(+1.17%)
Jan 08, 2015 5.265 5.342 5.258 5.328 952,827 +0.12(+2.29%)
Jan 07, 2015 5.209 5.265 5.163 5.209 897,692 +0.03(+0.66%)
Jan 06, 2015 5.220 5.277 5.152 5.175 753,134 -0.04(-0.76%)
Jan 05, 2015 5.209 5.254 5.197 5.214 627,590 -0.01(-0.22%)
Jan 02, 2015 5.254 5.305 5.168 5.226 962,550 -0.02(-0.43%)
Dec 31, 2014 5.237 5.248 5.248 5.248 1,516,526 +0.01(+0.22%)
Dec 30, 2014 5.231 5.271 5.186 5.237 1,925,469 -0.03(-0.65%)
Dec 29, 2014 5.214 5.277 5.175 5.271 1,688,384 +0.03(+0.54%)
Dec 26, 2014 5.237 5.265 5.180 5.243 982,881 +0.03(+0.54%)
Dec 24, 2014 5.265 5.214 5.214 5.214 619,180 -0.06(-1.18%)
Dec 23, 2014 5.203 5.277 5.197 5.277 1,340,796 +0.06(+1.20%)
Dec 22, 2014 5.424 5.424 5.186 5.214 1,003,979 -0.21(-3.87%)
Dec 19, 2014 5.277 5.436 5.226 5.424 3,258,825 +0.16(+3.02%)
Dec 18, 2014 5.231 5.373 5.197 5.265 1,671,369 +0.13(+2.54%)
Dec 17, 2014 5.027 5.146 5.027 5.135 1,564,339 +0.11(+2.26%)
Dec 16, 2014 5.050 5.112 4.998 5.021 1,626,873 -0.03(-0.67%)
Dec 15, 2014 5.072 5.179 4.981 5.055 2,459,378 +0.03(+0.68%)
Dec 12, 2014 5.112 5.135 4.976 5.021 2,684,339 -0.09(-1.78%)
Dec 11, 2014 5.226 5.260 5.101 5.112 3,453,372 -0.14(-2.60%)
Dec 10, 2014 5.584 5.612 5.231 5.248 4,410,215 -0.45(-7.88%)
Dec 09, 2014 5.629 5.743 5.510 5.697 3,547,909 -0.15(-2.53%)
Dec 08, 2014 6.010 6.021 5.714 5.845 2,464,471 -0.18(-3.02%)
Dec 05, 2014 5.998 6.061 5.941 6.027 1,487,704 +0.03(+0.47%)
Dec 04, 2014 6.078 6.106 5.992 5.998 914,952 -0.07(-1.22%)
Dec 03, 2014 6.146 6.152 6.063 6.072 1,232,969 -0.06(-0.93%)
Dec 02, 2014 6.140 6.208 6.117 6.129 1,009,947 -0.02(-0.28%)
Dec 01, 2014 6.316 6.333 6.089 6.146 1,297,829 -0.19(-3.05%)
Nov 28, 2014 6.407 6.430 6.316 6.339 531,488 -0.07(-1.06%)
Nov 26, 2014 6.441 6.407 6.407 6.407 610,554 -0.02(-0.27%)
Nov 25, 2014 6.521 6.521 6.390 6.424 1,086,633 -0.06(-0.88%)
Nov 24, 2014 6.504 6.549 6.441 6.481 813,389 -0.01(-0.09%)
Nov 21, 2014 6.553 6.602 6.443 6.487 1,109,227 +0.01(+0.08%)
Nov 20, 2014 6.421 6.487 6.410 6.481 557,459 +0.08(+1.20%)
Nov 19, 2014 6.443 6.446 6.389 6.404 641,777 -0.02(-0.34%)
Nov 18, 2014 6.399 6.437 6.393 6.426 520,893 +0.03(+0.52%)
Nov 17, 2014 6.404 6.415 6.366 6.393 530,403 +0.01(+0.09%)
Nov 14, 2014 6.443 6.459 6.355 6.388 697,491 -0.02(-0.26%)
Nov 13, 2014 6.448 6.481 6.393 6.404 775,367 -0.03(-0.51%)
Nov 12, 2014 6.399 6.437 6.393 6.437 528,616 +0.06(+0.86%)
Nov 11, 2014 6.410 6.426 6.377 6.382 592,966 -0.01(-0.17%)
Nov 10, 2014 6.399 6.410 6.371 6.393 476,366 +0.02(+0.35%)
Nov 07, 2014 6.316 6.388 6.311 6.371 712,302 +0.08(+1.31%)
Nov 06, 2014 6.294 6.331 6.258 6.289 389,461 +0.01(+0.09%)
Nov 05, 2014 6.388 6.388 6.267 6.283 603,831 -0.04(-0.70%)
Nov 04, 2014 6.316 6.344 6.256 6.327 586,124 +0.01(+0.17%)
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.