Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.260 5.450 5.450 5.450 1,518,300 +0.08(+1.49%)
Dec 30, 2014 5.440 5.570 5.290 5.370 1,543,310 -0.26(-4.62%)
Dec 29, 2014 5.560 5.720 5.430 5.630 1,331,395 +0.13(+2.36%)
Dec 26, 2014 5.450 5.620 5.330 5.500 1,554,015 +0.11(+2.04%)
Dec 24, 2014 5.300 5.390 5.390 5.390 880,500 +0.02(+0.37%)
Dec 23, 2014 5.440 5.540 5.250 5.370 1,406,671 +0.10(+1.90%)
Dec 22, 2014 5.530 5.550 5.140 5.270 1,757,164 -0.42(-7.38%)
Dec 19, 2014 5.380 5.860 5.290 5.690 5,291,746 +0.36(+6.75%)
Dec 18, 2014 5.420 5.690 5.130 5.330 2,563,024 +0.10(+1.91%)
Dec 17, 2014 4.730 5.440 4.580 5.230 3,010,355 +0.71(+15.71%)
Dec 16, 2014 4.200 4.850 4.200 4.520 2,188,842 +0.25(+5.85%)
Dec 15, 2014 4.500 4.630 4.210 4.270 1,984,582 -0.27(-5.95%)
Dec 12, 2014 4.210 4.730 4.210 4.540 1,863,212 +0.27(+6.32%)
Dec 11, 2014 4.380 4.720 4.230 4.270 1,437,532 -0.11(-2.51%)
Dec 10, 2014 4.390 4.390 4.180 4.380 2,034,454 -0.21(-4.58%)
Dec 09, 2014 4.140 4.600 4.090 4.590 1,781,713 +0.45(+10.87%)
Dec 08, 2014 4.670 4.670 4.100 4.140 1,904,453 -0.59(-12.47%)
Dec 05, 2014 4.700 5.000 4.650 4.730 1,565,897 -0.05(-1.05%)
Dec 04, 2014 5.030 5.110 4.700 4.780 1,960,307 -0.37(-7.18%)
Dec 03, 2014 4.900 5.175 4.800 5.150 2,330,624 +0.33(+6.85%)
Dec 02, 2014 4.680 5.000 4.430 4.820 2,254,837 +0.41(+9.30%)
Dec 01, 2014 4.630 4.820 4.120 4.410 4,077,109 -0.50(-10.18%)
Nov 28, 2014 5.600 5.600 4.640 4.910 2,788,472 -1.12(-18.57%)
Nov 26, 2014 6.180 6.030 6.030 6.030 1,040,400 -0.29(-4.59%)
Nov 25, 2014 6.550 6.660 6.170 6.320 1,689,983 -0.25(-3.81%)
Nov 24, 2014 6.640 6.779 6.375 6.570 1,192,943 -0.15(-2.23%)
Nov 21, 2014 6.680 6.970 6.520 6.720 1,965,809 +0.24(+3.70%)
Nov 20, 2014 5.910 6.530 5.890 6.480 1,960,245 +0.59(+10.02%)
Nov 19, 2014 6.060 6.100 5.790 5.890 2,745,936 -0.12(-2.00%)
Nov 18, 2014 6.000 6.230 5.860 6.010 1,416,691 -0.04(-0.66%)
Nov 17, 2014 6.160 6.205 5.900 6.050 1,688,485 -0.21(-3.35%)
Nov 14, 2014 6.040 6.300 5.950 6.260 1,413,139 +0.22(+3.64%)
Nov 13, 2014 6.130 6.200 5.900 6.040 1,926,529 -0.19(-3.05%)
Nov 12, 2014 6.020 6.352 5.970 6.230 1,498,895 +0.10(+1.63%)
Nov 11, 2014 6.060 6.210 5.887 6.130 1,277,264 +0.07(+1.16%)
Nov 10, 2014 6.350 6.710 6.020 6.060 2,248,657 -0.58(-8.73%)
Nov 07, 2014 6.150 6.680 6.040 6.640 2,026,210 +0.54(+8.85%)
Nov 06, 2014 6.090 6.200 5.670 6.100 2,724,549 -0.10(-1.61%)
Nov 05, 2014 5.950 6.310 5.869 6.200 1,497,328 +0.34(+5.80%)
Nov 04, 2014 6.050 6.130 5.800 5.860 2,192,258 -0.39(-6.24%)
Nov 03, 2014 6.560 6.830 6.220 6.250 1,950,037 -0.31(-4.73%)
Oct 31, 2014 6.300 6.590 5.795 6.560 2,468,521 +0.26(+4.13%)
Oct 30, 2014 6.490 6.590 6.100 6.300 1,686,938 -0.34(-5.12%)
Oct 29, 2014 6.350 6.810 6.310 6.640 2,067,197 +0.32(+5.06%)
Oct 28, 2014 5.960 6.370 5.950 6.320 1,691,929 +0.36(+6.04%)
Oct 27, 2014 6.060 6.310 6.310 5.960 2,385,383 -0.35(-5.55%)
Oct 24, 2014 6.210 6.330 6.020 6.310 1,456,230 +0.04(+0.64%)
Oct 23, 2014 6.020 6.460 5.910 6.270 1,820,919 +0.30(+5.03%)
Oct 22, 2014 6.330 6.520 5.950 5.970 3,215,771 -0.32(-5.09%)
Oct 21, 2014 5.950 6.490 5.900 6.290 2,400,637 +0.34(+5.71%)
Oct 20, 2014 5.870 6.040 5.670 5.950 2,342,362 +0.00(+0.00%)
Oct 17, 2014 6.350 6.980 5.880 5.950 3,258,758 -0.07(-1.16%)
Oct 16, 2014 5.240 6.380 5.150 6.020 3,694,856 +0.54(+9.85%)
Oct 15, 2014 5.110 5.500 4.770 5.480 4,117,636 +0.30(+5.79%)
Oct 14, 2014 5.900 6.000 5.130 5.180 3,687,636 -0.43(-7.66%)
Oct 13, 2014 6.570 6.850 5.600 5.610 3,999,800 -1.08(-16.14%)
Oct 10, 2014 7.030 7.170 6.640 6.690 2,563,062 -0.40(-5.64%)
Oct 09, 2014 7.610 7.610 7.020 7.090 1,539,434 -0.64(-8.28%)
Oct 08, 2014 7.440 7.750 7.230 7.730 2,806,178 +0.20(+2.66%)
Oct 07, 2014 7.430 7.780 7.360 7.530 1,870,569 -0.04(-0.53%)
Oct 06, 2014 8.110 8.220 7.530 7.570 2,447,129 -0.53(-6.54%)
Oct 03, 2014 8.430 8.470 8.100 8.100 804,175 -0.34(-4.03%)
Oct 02, 2014 8.490 8.490 7.770 8.440 2,819,042 -0.14(-1.63%)
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.