Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 5.808 5.822 5.746 5.770 71,758,408 -0.04(-0.74%)
May 28, 2015 5.824 5.858 5.783 5.814 39,708,220 -0.02(-0.38%)
May 27, 2015 5.810 5.843 5.739 5.836 79,967,800 +0.07(+1.20%)
May 26, 2015 5.955 5.981 5.746 5.767 98,611,928 -0.24(-3.97%)
May 22, 2015 11.84 6.005 6.005 6.005 182,296,512 +0.16(+2.75%)
May 21, 2015 5.719 5.864 5.705 5.845 77,568,128 +0.13(+2.30%)
May 20, 2015 5.772 5.779 5.662 5.713 69,461,384 -0.06(-0.99%)
May 19, 2015 5.743 5.787 5.737 5.770 44,416,904 +0.03(+0.45%)
May 18, 2015 5.786 5.791 5.703 5.744 50,738,264 -0.06(-1.04%)
May 15, 2015 5.805 5.827 5.751 5.805 56,293,460 -0.02(-0.30%)
May 14, 2015 5.789 5.827 5.770 5.822 35,377,032 +0.07(+1.20%)
May 13, 2015 5.703 5.784 5.696 5.753 36,210,572 +0.07(+1.15%)
May 12, 2015 5.757 5.765 5.684 5.687 52,262,016 -0.13(-2.31%)
May 11, 2015 5.770 5.843 5.763 5.822 57,710,436 +0.05(+0.87%)
May 08, 2015 5.732 5.788 5.694 5.772 43,742,876 +0.10(+1.80%)
May 07, 2015 5.606 5.701 5.575 5.670 44,885,660 +0.06(+0.98%)
May 06, 2015 5.734 5.767 5.572 5.615 48,971,220 -0.11(-1.99%)
May 05, 2015 5.777 5.817 5.689 5.729 50,505,068 -0.08(-1.46%)
May 04, 2015 5.839 5.855 5.801 5.814 29,335,224 -0.03(-0.44%)
May 01, 2015 5.736 5.862 5.736 5.839 67,079,820 +0.14(+2.52%)
Apr 30, 2015 5.755 5.781 5.673 5.696 60,888,324 -0.06(-1.05%)
Apr 29, 2015 5.725 5.798 5.682 5.757 50,014,200 +0.01(+0.24%)
Apr 28, 2015 5.734 5.743 5.655 5.743 51,722,064 +0.03(+0.51%)
Apr 27, 2015 5.769 5.769 5.701 5.713 48,685,984 -0.03(-0.57%)
Apr 24, 2015 5.831 5.831 5.727 5.746 44,112,480 -0.02(-0.36%)
Apr 23, 2015 5.736 5.822 5.724 5.767 49,852,636 -0.02(-0.39%)
Apr 22, 2015 5.753 5.814 5.706 5.789 52,489,252 +0.05(+0.90%)
Apr 21, 2015 5.786 5.808 5.687 5.738 54,200,500 -0.03(-0.60%)
Apr 20, 2015 5.637 5.779 5.636 5.772 61,922,244 +0.15(+2.71%)
Apr 17, 2015 5.625 5.665 5.586 5.620 61,723,540 -0.05(-0.85%)
Apr 16, 2015 5.693 5.731 5.667 5.668 43,757,312 -0.04(-0.70%)
Apr 15, 2015 5.655 5.748 5.637 5.708 64,838,948 +0.09(+1.60%)
Apr 14, 2015 5.648 5.649 5.534 5.618 65,553,020 -0.03(-0.55%)
Apr 13, 2015 5.548 5.675 5.511 5.649 114,044,768 +0.10(+1.84%)
Apr 10, 2015 5.470 5.565 5.411 5.548 89,831,576 +0.10(+1.77%)
Apr 09, 2015 5.451 5.488 5.419 5.451 43,667,656 +0.01(+0.10%)
Apr 08, 2015 5.442 5.523 5.376 5.446 67,517,464 +0.02(+0.32%)
Apr 07, 2015 5.482 5.495 5.428 5.428 48,880,172 -0.07(-1.29%)
Apr 06, 2015 5.368 5.508 5.356 5.499 53,431,220 +0.07(+1.37%)
Apr 02, 2015 10.82 5.425 5.425 5.425 54,345,340 +0.02(+0.35%)
Apr 01, 2015 5.503 5.504 5.394 5.406 89,871,368 +0.02(+0.42%)
Mar 31, 2015 5.406 5.433 5.363 5.383 79,426,112 -0.07(-1.30%)
Mar 30, 2015 5.508 5.525 5.439 5.454 64,354,628 +0.01(+0.25%)
Mar 27, 2015 5.565 5.586 5.361 5.440 113,715,176 -0.09(-1.62%)
Mar 26, 2015 5.513 5.629 5.454 5.530 79,345,288 -0.03(-0.59%)
Mar 25, 2015 5.774 5.788 5.563 5.563 65,481,808 -0.19(-3.33%)
Mar 24, 2015 5.774 5.788 5.720 5.755 64,282,508 -0.02(-0.42%)
Mar 23, 2015 5.753 5.829 5.743 5.779 73,648,360 +0.03(+0.51%)
Mar 20, 2015 5.677 5.802 5.677 5.750 145,518,880 +0.08(+1.34%)
Mar 19, 2015 5.691 5.708 5.637 5.674 68,190,368 -0.03(-0.58%)
Mar 18, 2015 5.591 5.729 5.556 5.706 80,393,760 +0.10(+1.85%)
Mar 17, 2015 5.577 5.610 5.563 5.603 60,244,444 +0.01(+0.15%)
Mar 16, 2015 5.598 5.651 5.561 5.594 72,346,312 -0.01(-0.15%)
Mar 13, 2015 5.630 5.630 5.529 5.603 85,928,608 -0.05(-0.89%)
Mar 12, 2015 5.465 5.667 5.444 5.653 151,956,208 +0.02(+0.34%)
Mar 11, 2015 5.698 5.698 5.599 5.634 79,660,648 -0.01(-0.18%)
Mar 10, 2015 5.738 5.738 5.613 5.644 96,266,056 -0.05(-0.85%)
Mar 09, 2015 5.706 5.717 5.636 5.693 81,831,136 -0.04(-0.69%)
Mar 06, 2015 5.839 5.865 5.720 5.732 100,789,608 -0.14(-2.41%)
Mar 05, 2015 5.922 5.931 5.846 5.874 105,488,096 -0.03(-0.56%)
Mar 04, 2015 11.90 5.973 5.876 5.907 89,669,960 -0.07(-1.10%)
Mar 03, 2015 12.07 12.11 5.960 5.973 79,218,648 -0.06(-1.00%)
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.