Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2015 | 5.950 | 5.950 | 5.950 | 0 | +0.14(+2.41%) | |
Apr 22, 2015 | 5.810 | 5.810 | 5.810 | 0 | -0.07(-1.19%) | |
Apr 20, 2015 | 5.880 | 5.880 | 5.880 | 0 | -0.22(-3.61%) | |
Apr 13, 2015 | 6.100 | 6.100 | 6.100 | 0 | -0.08(-1.29%) | |
Apr 09, 2015 | 6.180 | 6.180 | 6.180 | 0 | +0.27(+4.57%) | |
Mar 27, 2015 | 5.910 | 5.910 | 5.910 | 0 | +0.04(+0.68%) | |
Mar 24, 2015 | 5.870 | 5.870 | 5.870 | 0 | -0.28(-4.55%) | |
Mar 23, 2015 | 6.150 | 6.150 | 6.150 | 6.150 | 242 | +0.28(+4.77%) |
Mar 20, 2015 | 5.870 | 5.870 | 5.870 | 5.870 | 302 | +0.47(+8.70%) |
Mar 17, 2015 | 5.400 | 5.400 | 5.400 | 0 | +0.05(+0.93%) | |
Mar 13, 2015 | 5.350 | 5.350 | 5.350 | 80 | +0.01(+0.19%) | |
Mar 12, 2015 | 5.340 | 5.340 | 5.340 | 5.340 | 244 | +0.02(+0.38%) |
Mar 11, 2015 | 5.320 | 5.320 | 5.320 | 5.320 | 437 | -0.24(-4.39%) |
Mar 09, 2015 | 5.564 | 5.564 | 5.564 | 0 | +0.17(+3.24%) | |
Mar 04, 2015 | 5.390 | 5.390 | 5.390 | 0 | +0.12(+2.28%) | |
Feb 25, 2015 | 5.270 | 5.270 | 5.270 | 5.270 | 660 | -0.08(-1.45%) |
Feb 19, 2015 | 5.347 | 5.347 | 5.347 | 0 | -0.29(-5.19%) | |
Feb 13, 2015 | 5.640 | 5.640 | 5.640 | 5 | +0.24(+4.44%) | |
Feb 12, 2015 | 5.400 | 5.400 | 5.400 | 5.400 | 100 | +0.27(+5.26%) |
Feb 11, 2015 | 5.360 | 5.360 | 5.130 | 5.130 | 7,226 | -0.42(-7.57%) |
Feb 10, 2015 | 5.550 | 5.550 | 5.550 | 5.550 | 118 | +0.15(+2.78%) |
Feb 04, 2015 | 5.400 | 5.400 | 5.400 | 0 | -0.05(-0.92%) | |
Dec 30, 2014 | 5.450 | 5.450 | 5.450 | 0 | +0.07(+1.30%) | |
Dec 29, 2014 | 5.380 | 5.380 | 5.380 | 5.380 | 116 | -0.32(-5.61%) |
Dec 23, 2014 | 5.700 | 5.700 | 5.700 | 0 | +0.32(+5.95%) | |
Dec 18, 2014 | 5.380 | 5.380 | 5.380 | 0 | +0.13(+2.48%) | |
Dec 16, 2014 | 5.250 | 5.250 | 5.250 | 70,338 | -0.35(-6.25%) | |
Dec 15, 2014 | 5.510 | 5.600 | 5.510 | 5.600 | 325 | -0.20(-3.45%) |
Dec 10, 2014 | 5.800 | 5.800 | 5.800 | 8 | +0.04(+0.69%) | |
Dec 05, 2014 | 5.760 | 5.760 | 5.760 | 19 | -0.54(-8.57%) | |
Nov 20, 2014 | 6.300 | 6.300 | 6.300 | 16 | -0.08(-1.25%) | |
Nov 17, 2014 | 6.380 | 6.380 | 6.380 | 0 | +0.24(+3.91%) | |
Oct 31, 2014 | 6.140 | 6.140 | 6.140 | 0 | +0.29(+4.96%) | |
Oct 20, 2014 | 5.850 | 5.850 | 5.850 | 5.850 | 2,550 | -0.16(-2.66%) |
Oct 17, 2014 | 6.010 | 6.010 | 6.010 | 6.010 | 200 | -0.37(-5.80%) |
Oct 13, 2014 | 6.380 | 6.380 | 6.380 | 2 | +0.20(+3.24%) | |
Oct 10, 2014 | 6.110 | 6.180 | 6.110 | 6.180 | 1,160 | +0.09(+1.48%) |
Oct 08, 2014 | 6.090 | 6.090 | 6.090 | 0 | -0.14(-2.25%) | |
Oct 01, 2014 | 6.230 | 6.230 | 6.230 | 0 | +0.16(+2.64%) | |
Sep 30, 2014 | 6.070 | 6.070 | 6.070 | 6.070 | 527 | -0.10(-1.62%) |
Sep 26, 2014 | 6.170 | 6.170 | 6.170 | 0 | -0.32(-4.93%) | |
Sep 23, 2014 | 6.490 | 6.490 | 6.490 | 75 | -0.09(-1.37%) | |
Aug 29, 2014 | 6.580 | 6.580 | 6.580 | 0 | +0.14(+2.17%) | |
Aug 27, 2014 | 6.440 | 6.440 | 6.440 | 0 | -0.78(-10.80%) | |
Aug 26, 2014 | 7.200 | 7.220 | 7.200 | 7.220 | 1,754 | +0.38(+5.56%) |
Aug 13, 2014 | 6.840 | 6.840 | 6.840 | 0 | +0.14(+2.09%) | |
Aug 08, 2014 | 6.700 | 6.700 | 6.700 | 0 | -0.06(-0.89%) | |
Aug 07, 2014 | 6.760 | 6.760 | 6.760 | 6.760 | 399 | +0.01(+0.12%) |
Aug 01, 2014 | 6.752 | 6.752 | 6.752 | 1 | -0.15(-2.14%) | |
Jul 31, 2014 | 6.900 | 6.900 | 6.900 | 6.900 | 1,100 | +0.00(+0.00%) |
Jul 29, 2014 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) | |
Jul 28, 2014 | 7.200 | 7.200 | 6.900 | 6.900 | 1,821 | -0.46(-6.25%) |
Jul 25, 2014 | 7.360 | 7.360 | 7.360 | 7.360 | 800 | +0.16(+2.22%) |
Jul 18, 2014 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) | |
Jul 17, 2014 | 7.160 | 7.200 | 7.090 | 7.200 | 20,047 | +0.03(+0.42%) |
Jul 15, 2014 | 7.170 | 7.170 | 7.170 | 0 | -0.27(-3.63%) | |
Jul 14, 2014 | 7.470 | 7.470 | 7.440 | 7.440 | 1,300 | +0.34(+4.79%) |
Jul 10, 2014 | 7.100 | 7.100 | 7.100 | 50 | +0.00(+0.00%) | |
Jul 09, 2014 | 7.200 | 7.200 | 7.100 | 7.100 | 6,349 | +0.20(+2.90%) |
Jul 08, 2014 | 6.900 | 6.900 | 6.900 | 6.900 | 2,000 | -0.17(-2.38%) |
Jul 07, 2014 | 7.068 | 7.068 | 7.068 | 7.068 | 326 | +0.17(+2.43%) |
Jul 03, 2014 | 6.900 | 6.900 | 6.900 | 0 | +0.15(+2.22%) | |
Jul 02, 2014 | 6.750 | 6.750 | 6.750 | 6.750 | 111 | -0.05(-0.74%) |
Jul 01, 2014 | 6.800 | 6.800 | 6.800 | 6.800 | 268 | +0.19(+2.87%) |
Jun 30, 2014 | 6.470 | 6.610 | 6.470 | 6.610 | 2,467 | +0.42(+6.79%) |
Jun 25, 2014 | 6.190 | 6.190 | 6.190 | 0 | -0.15(-2.37%) | |
Jun 24, 2014 | 6.340 | 6.340 | 6.340 | 6.340 | 603 | -0.06(-0.94%) |
Jun 23, 2014 | 6.400 | 6.400 | 6.400 | 6.400 | 110 | +0.00(+0.00%) |
Jun 20, 2014 | 6.400 | 6.400 | 6.400 | 6.400 | 1,590 | +0.05(+0.79%) |
Jun 18, 2014 | 6.350 | 6.350 | 6.350 | 0 | -0.05(-0.78%) | |
Jun 13, 2014 | 6.400 | 6.400 | 6.400 | 60 | +0.05(+0.79%) | |
Jun 05, 2014 | 6.350 | 6.350 | 6.350 | 0 | +0.17(+2.75%) | |
Jun 03, 2014 | 6.180 | 6.180 | 6.180 | 6.180 | 2 | +0.10(+1.64%) |
May 27, 2014 | 6.080 | 6.080 | 6.080 | 6.080 | 82 | +0.18(+3.05%) |
May 22, 2014 | 5.900 | 5.900 | 5.900 | 0 | +0.10(+1.72%) | |
May 08, 2014 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
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.
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.