Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 6.825 6.835 6.521 6.535 2,250,871 -0.29(-4.25%)
May 28, 2015 6.699 6.835 6.680 6.825 1,182,481 +0.13(+1.88%)
May 27, 2015 6.458 6.748 6.448 6.699 1,348,301 +0.28(+4.29%)
May 26, 2015 6.525 6.564 6.347 6.424 1,053,632 -0.15(-2.28%)
May 22, 2015 6.525 6.574 6.574 6.574 912,869 +0.04(+0.59%)
May 21, 2015 6.574 6.612 6.487 6.535 777,378 -0.07(-1.02%)
May 20, 2015 6.690 6.719 6.583 6.603 803,892 -0.04(-0.58%)
May 19, 2015 6.767 6.796 6.612 6.641 898,099 -0.10(-1.51%)
May 18, 2015 6.873 6.873 6.680 6.743 1,128,066 -0.13(-1.90%)
May 15, 2015 6.757 6.912 6.738 6.873 774,697 +0.13(+1.86%)
May 14, 2015 6.786 6.806 6.680 6.748 986,738 +0.02(+0.36%)
May 13, 2015 6.690 6.815 6.680 6.724 1,267,565 +0.05(+0.80%)
May 12, 2015 6.699 6.777 6.593 6.670 1,043,351 -0.07(-1.00%)
May 11, 2015 6.806 6.825 6.680 6.738 1,171,458 -0.05(-0.71%)
May 08, 2015 6.796 6.815 6.651 6.786 1,447,410 +0.09(+1.30%)
May 07, 2015 6.380 6.728 6.351 6.699 1,724,278 +0.31(+4.84%)
May 06, 2015 6.622 6.632 6.361 6.390 2,926,254 -0.19(-2.94%)
May 05, 2015 6.825 6.883 6.448 6.583 2,876,515 -0.30(-4.35%)
May 04, 2015 6.902 6.993 6.873 6.883 1,294,720 -0.04(-0.56%)
May 01, 2015 6.835 6.980 6.835 6.922 1,495,411 +0.13(+1.85%)
Apr 30, 2015 6.825 6.960 6.777 6.796 2,283,480 -0.08(-1.13%)
Apr 29, 2015 7.144 7.154 6.815 6.873 2,473,709 -0.34(-4.69%)
Apr 28, 2015 7.241 7.357 6.786 7.212 5,579,049 -0.46(-6.05%)
Apr 27, 2015 7.860 7.975 7.541 7.676 2,546,450 -0.18(-2.34%)
Apr 24, 2015 8.237 8.237 7.695 7.860 2,104,129 -0.39(-4.69%)
Apr 23, 2015 8.121 8.377 7.976 8.246 1,356,242 +0.06(+0.71%)
Apr 22, 2015 8.034 8.285 8.034 8.188 1,354,744 +0.16(+2.05%)
Apr 21, 2015 8.140 8.159 7.995 8.024 1,040,285 -0.05(-0.60%)
Apr 20, 2015 8.121 8.159 8.034 8.072 795,801 +0.01(+0.12%)
Apr 17, 2015 8.179 8.179 7.937 8.063 973,747 -0.16(-2.00%)
Apr 16, 2015 8.420 8.440 8.217 8.227 777,308 -0.25(-2.96%)
Apr 15, 2015 8.401 8.551 8.296 8.478 906,151 +0.15(+1.74%)
Apr 14, 2015 8.459 8.536 8.208 8.333 871,282 -0.16(-1.93%)
Apr 13, 2015 8.701 8.778 8.488 8.498 1,090,916 +0.00(+0.00%)
Apr 10, 2015 8.420 8.604 8.420 8.498 718,583 +0.14(+1.62%)
Apr 09, 2015 8.353 8.440 8.227 8.362 1,280,272 +0.01(+0.12%)
Apr 08, 2015 8.169 8.367 8.150 8.353 1,068,377 +0.18(+2.25%)
Apr 07, 2015 8.324 8.372 8.159 8.169 1,115,969 -0.17(-2.09%)
Apr 06, 2015 8.430 8.469 8.314 8.343 921,941 -0.12(-1.37%)
Apr 02, 2015 8.536 8.459 8.459 8.459 1,143,957 +0.02(+0.23%)
Apr 01, 2015 8.546 8.575 8.285 8.440 1,160,337 -0.10(-1.19%)
Mar 31, 2015 8.575 8.701 8.527 8.541 1,287,849 -0.05(-0.62%)
Mar 30, 2015 8.449 8.681 8.362 8.594 2,096,025 +0.25(+3.01%)
Mar 27, 2015 8.121 8.420 8.082 8.343 1,307,376 +0.19(+2.37%)
Mar 26, 2015 8.101 8.188 7.869 8.150 1,296,119 -0.04(-0.47%)
Mar 25, 2015 8.913 8.913 8.140 8.188 2,319,615 -0.69(-7.73%)
Mar 24, 2015 8.913 9.039 8.846 8.875 1,031,539 -0.02(-0.27%)
Mar 23, 2015 8.991 9.078 8.817 8.899 1,287,240 -0.09(-1.02%)
Mar 20, 2015 8.933 9.049 8.807 8.991 1,209,451 +0.15(+1.69%)
Mar 19, 2015 8.759 8.855 8.720 8.841 751,150 +0.00(+0.05%)
Mar 18, 2015 8.855 8.918 8.618 8.836 1,253,033 -0.09(-0.98%)
Mar 17, 2015 8.952 8.952 8.739 8.923 903,439 -0.12(-1.28%)
Mar 16, 2015 8.904 9.039 8.778 9.039 1,121,336 +0.16(+1.85%)
Mar 13, 2015 8.952 9.078 8.710 8.875 1,131,943 -0.05(-0.54%)
Mar 12, 2015 8.875 9.015 8.826 8.923 919,370 -0.04(-0.43%)
Mar 11, 2015 9.010 9.203 8.865 8.962 1,504,760 -0.01(-0.11%)
Mar 10, 2015 8.904 9.029 8.759 8.971 1,537,894 -0.06(-0.64%)
Mar 09, 2015 9.281 9.406 9.000 9.029 2,114,745 -0.22(-2.40%)
Mar 06, 2015 9.455 9.580 9.232 9.252 918,464 -0.27(-2.84%)
Mar 05, 2015 9.397 9.600 9.300 9.522 1,437,132 +0.17(+1.86%)
Mar 04, 2015 9.464 9.493 9.261 9.348 1,118,307 -0.15(-1.53%)
Mar 03, 2015 9.571 9.793 9.445 9.493 1,886,114 -0.09(-0.91%)
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.