Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.754 5.780 5.672 5.696 60,892,712 -0.06(-1.05%)
Apr 29, 2015 5.725 5.798 5.682 5.756 50,017,808 +0.01(+0.24%)
Apr 28, 2015 5.734 5.742 5.654 5.742 51,725,796 +0.03(+0.51%)
Apr 27, 2015 5.768 5.768 5.701 5.713 48,689,496 -0.03(-0.57%)
Apr 24, 2015 5.830 5.830 5.727 5.746 44,115,660 -0.02(-0.36%)
Apr 23, 2015 5.735 5.822 5.723 5.766 49,856,232 -0.02(-0.39%)
Apr 22, 2015 5.753 5.813 5.706 5.789 52,493,036 +0.05(+0.90%)
Apr 21, 2015 5.785 5.808 5.687 5.737 54,204,408 -0.03(-0.60%)
Apr 20, 2015 5.637 5.779 5.635 5.772 61,926,708 +0.15(+2.71%)
Apr 17, 2015 5.625 5.665 5.585 5.620 61,727,992 -0.05(-0.85%)
Apr 16, 2015 5.692 5.730 5.666 5.668 43,760,464 -0.04(-0.70%)
Apr 15, 2015 5.654 5.747 5.637 5.708 64,843,624 +0.09(+1.60%)
Apr 14, 2015 5.647 5.649 5.533 5.618 65,557,748 -0.03(-0.55%)
Apr 13, 2015 5.547 5.675 5.511 5.649 114,052,992 +0.10(+1.84%)
Apr 10, 2015 5.469 5.564 5.411 5.547 89,838,056 +0.10(+1.77%)
Apr 09, 2015 5.450 5.487 5.418 5.450 43,670,808 +0.01(+0.10%)
Apr 08, 2015 5.442 5.523 5.376 5.445 67,522,336 +0.02(+0.32%)
Apr 07, 2015 5.481 5.495 5.428 5.428 48,883,700 -0.07(-1.29%)
Apr 06, 2015 5.367 5.507 5.355 5.499 53,435,072 +0.07(+1.37%)
Apr 02, 2015 10.81 5.424 5.424 5.424 54,349,256 +0.02(+0.35%)
Apr 01, 2015 5.502 5.504 5.393 5.405 89,877,848 +0.02(+0.42%)
Mar 31, 2015 5.405 5.433 5.362 5.383 79,431,832 -0.07(-1.30%)
Mar 30, 2015 5.507 5.525 5.438 5.454 64,359,268 +0.01(+0.25%)
Mar 27, 2015 5.564 5.585 5.361 5.440 113,723,376 -0.09(-1.62%)
Mar 26, 2015 5.513 5.628 5.454 5.530 79,351,008 -0.03(-0.59%)
Mar 25, 2015 5.773 5.787 5.563 5.563 65,486,532 -0.19(-3.33%)
Mar 24, 2015 5.773 5.787 5.720 5.754 64,287,144 -0.02(-0.42%)
Mar 23, 2015 5.753 5.829 5.742 5.779 73,653,672 +0.03(+0.51%)
Mar 20, 2015 5.677 5.802 5.677 5.749 145,529,376 +0.08(+1.34%)
Mar 19, 2015 5.690 5.708 5.637 5.673 68,195,288 -0.03(-0.58%)
Mar 18, 2015 5.590 5.728 5.556 5.706 80,399,560 +0.10(+1.85%)
Mar 17, 2015 5.576 5.609 5.563 5.602 60,248,788 +0.01(+0.15%)
Mar 16, 2015 5.597 5.651 5.561 5.594 72,351,536 -0.01(-0.15%)
Mar 13, 2015 5.630 5.630 5.528 5.602 85,934,800 -0.05(-0.89%)
Mar 12, 2015 5.464 5.666 5.443 5.652 151,967,168 +0.02(+0.34%)
Mar 11, 2015 5.697 5.697 5.599 5.633 79,666,400 -0.01(-0.18%)
Mar 10, 2015 5.737 5.737 5.613 5.644 96,273,000 -0.05(-0.85%)
Mar 09, 2015 5.706 5.716 5.635 5.692 81,837,040 -0.04(-0.69%)
Mar 06, 2015 5.839 5.865 5.720 5.732 100,796,880 -0.14(-2.41%)
Mar 05, 2015 5.922 5.931 5.846 5.874 105,495,696 -0.03(-0.56%)
Mar 04, 2015 11.90 5.972 5.875 5.906 89,676,424 -0.07(-1.10%)
Mar 03, 2015 12.07 12.11 5.960 5.972 79,224,360 -0.06(-1.00%)
Mar 02, 2015 6.019 6.069 5.960 6.033 90,993,352 +0.01(+0.23%)
Feb 27, 2015 5.870 6.045 5.860 6.019 170,990,944 +0.14(+2.44%)
Feb 26, 2015 11.92 11.97 5.820 5.875 188,143,936 -0.11(-1.90%)
Feb 25, 2015 12.22 12.33 5.946 5.989 364,515,264 -0.66(-9.92%)
Feb 24, 2015 6.606 6.686 6.566 6.649 93,566,176 +0.05(+0.79%)
Feb 23, 2015 6.648 6.651 6.551 6.597 57,583,844 -0.03(-0.52%)
Feb 20, 2015 6.623 6.649 6.535 6.632 43,522,976 +0.00(+0.03%)
Feb 19, 2015 6.591 6.634 6.538 6.630 33,181,752 +0.04(+0.60%)
Feb 18, 2015 6.665 6.665 6.549 6.591 47,734,420 -0.07(-0.99%)
Feb 17, 2015 6.660 6.713 6.616 6.656 43,819,340 -0.01(-0.08%)
Feb 13, 2015 13.23 6.661 6.661 6.661 42,258,008 +0.03(+0.50%)
Feb 12, 2015 6.641 6.711 6.604 6.629 53,164,128 +0.03(+0.50%)
Feb 11, 2015 6.546 6.641 6.544 6.596 46,039,644 +0.05(+0.77%)
Feb 10, 2015 6.546 6.618 6.506 6.546 45,043,772 +0.04(+0.66%)
Feb 09, 2015 6.535 6.536 6.445 6.502 46,124,976 -0.05(-0.82%)
Feb 06, 2015 6.554 6.677 6.535 6.556 48,518,032 +0.00(+0.00%)
Feb 05, 2015 6.559 6.596 6.530 6.556 36,492,804 +0.01(+0.13%)
Feb 04, 2015 6.497 6.615 6.497 6.547 60,662,992 +0.02(+0.34%)
Feb 03, 2015 6.340 6.530 6.340 6.525 84,573,320 +0.22(+3.56%)
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.