Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.336 5.348 5.297 5.316 16,337,507 -0.03(-0.63%)
Feb 26, 2015 5.340 5.380 5.307 5.350 15,854,611 +0.01(+0.27%)
Feb 25, 2015 5.355 5.379 5.310 5.336 12,841,403 -0.04(-0.76%)
Feb 24, 2015 5.340 5.377 5.292 5.377 15,490,999 +0.06(+1.06%)
Feb 23, 2015 5.361 5.361 5.294 5.320 13,017,920 -0.04(-0.78%)
Feb 20, 2015 5.320 5.366 5.282 5.362 16,427,682 +0.04(+0.72%)
Feb 19, 2015 5.378 5.387 5.301 5.324 17,642,070 +0.01(+0.25%)
Feb 18, 2015 5.366 5.375 5.301 5.310 17,802,730 -0.06(-1.14%)
Feb 17, 2015 5.346 5.399 5.313 5.372 21,174,374 +0.02(+0.29%)
Feb 13, 2015 5.342 5.356 5.356 5.356 32,290,782 +0.00(+0.04%)
Feb 12, 2015 5.282 5.402 5.250 5.354 70,487,488 +0.36(+7.16%)
Feb 11, 2015 5.042 5.042 4.962 4.996 33,352,752 -0.03(-0.67%)
Feb 10, 2015 4.897 5.032 4.876 5.029 23,555,122 +0.14(+2.80%)
Feb 09, 2015 4.869 4.907 4.837 4.893 28,529,792 -0.00(-0.10%)
Feb 06, 2015 4.914 4.972 4.876 4.897 21,922,930 -0.02(-0.42%)
Feb 05, 2015 4.845 4.921 4.840 4.918 14,624,949 +0.08(+1.61%)
Feb 04, 2015 4.813 4.894 4.798 4.840 18,900,078 +0.01(+0.25%)
Feb 03, 2015 4.744 4.833 4.720 4.828 19,105,424 +0.12(+2.50%)
Feb 02, 2015 4.638 4.729 4.547 4.710 27,033,972 +0.10(+2.16%)
Jan 30, 2015 4.715 4.732 4.602 4.611 31,053,102 -0.14(-2.91%)
Jan 29, 2015 4.638 4.775 4.617 4.749 24,507,400 +0.11(+2.43%)
Jan 28, 2015 4.770 4.789 4.633 4.636 28,398,876 -0.08(-1.63%)
Jan 27, 2015 4.873 4.878 4.703 4.713 37,268,968 -0.24(-4.78%)
Jan 26, 2015 4.950 4.974 4.919 4.949 13,873,186 -0.02(-0.46%)
Jan 23, 2015 4.962 4.980 4.921 4.972 12,539,546 +0.01(+0.29%)
Jan 22, 2015 4.883 4.971 4.833 4.957 16,631,746 +0.08(+1.72%)
Jan 21, 2015 4.780 4.885 4.746 4.873 15,076,727 +0.07(+1.40%)
Jan 20, 2015 4.825 4.852 4.746 4.806 14,610,928 +0.01(+0.30%)
Jan 16, 2015 4.698 4.792 4.684 4.792 18,901,860 +0.09(+1.84%)
Jan 15, 2015 4.773 4.801 4.703 4.705 19,675,012 -0.03(-0.71%)
Jan 14, 2015 4.669 4.753 4.657 4.739 16,168,222 +0.02(+0.43%)
Jan 13, 2015 4.763 4.859 4.686 4.719 24,650,812 -0.01(-0.18%)
Jan 12, 2015 4.799 4.800 4.684 4.727 19,862,020 -0.06(-1.25%)
Jan 09, 2015 4.785 4.823 4.719 4.787 21,820,994 +0.02(+0.40%)
Jan 08, 2015 4.648 4.797 4.645 4.768 29,551,740 +0.17(+3.79%)
Jan 07, 2015 4.641 4.681 4.581 4.594 33,511,610 -0.01(-0.29%)
Jan 06, 2015 4.758 4.763 4.602 4.607 20,594,110 -0.14(-3.03%)
Jan 05, 2015 4.833 4.847 4.729 4.751 20,610,304 -0.08(-1.69%)
Jan 02, 2015 4.833 4.869 4.756 4.833 11,838,184 +0.02(+0.40%)
Dec 31, 2014 4.897 4.813 4.813 4.813 17,317,750 -0.08(-1.57%)
Dec 30, 2014 4.902 4.926 4.883 4.890 11,674,892 -0.05(-0.92%)
Dec 29, 2014 4.929 4.969 4.905 4.936 8,676,694 -0.01(-0.15%)
Dec 26, 2014 4.938 4.969 4.926 4.943 5,482,114 +0.00(+0.10%)
Dec 24, 2014 4.969 4.938 4.938 4.938 4,753,165 -0.02(-0.39%)
Dec 23, 2014 5.027 5.051 4.951 4.957 11,379,867 -0.03(-0.63%)
Dec 22, 2014 4.897 4.989 4.881 4.989 15,513,525 +0.09(+1.76%)
Dec 19, 2014 4.888 4.921 4.842 4.902 33,899,176 +0.05(+0.99%)
Dec 18, 2014 4.895 4.953 4.809 4.854 23,464,486 +0.02(+0.40%)
Dec 17, 2014 4.739 4.842 4.585 4.835 35,988,992 +0.19(+4.11%)
Dec 16, 2014 4.693 4.768 4.643 4.644 19,295,184 -0.05(-1.15%)
Dec 15, 2014 4.768 4.854 4.684 4.698 26,522,994 -0.01(-0.31%)
Dec 12, 2014 4.799 4.842 4.708 4.713 33,755,188 -0.15(-3.11%)
Dec 11, 2014 4.895 4.929 4.854 4.864 14,126,210 -0.00(-0.05%)
Dec 10, 2014 4.962 4.981 4.860 4.866 21,318,040 -0.11(-2.22%)
Dec 09, 2014 4.962 4.989 4.888 4.977 24,935,010 -0.02(-0.34%)
Dec 08, 2014 5.051 5.102 4.953 4.993 23,645,904 -0.06(-1.28%)
Dec 05, 2014 5.032 5.085 5.029 5.058 17,253,302 +0.03(+0.57%)
Dec 04, 2014 5.068 5.087 4.996 5.029 19,434,938 -0.05(-0.90%)
Dec 03, 2014 4.972 5.078 4.957 5.075 29,622,104 +0.13(+2.57%)
Dec 02, 2014 4.936 4.969 4.890 4.948 25,612,350 +0.01(+0.15%)
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.