Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 5.808 5.822 5.746 5.770 71,763,584 -0.04(-0.74%)
May 28, 2015 5.824 5.858 5.782 5.813 39,711,084 -0.02(-0.38%)
May 27, 2015 5.810 5.843 5.739 5.836 79,973,568 +0.07(+1.20%)
May 26, 2015 5.955 5.981 5.746 5.766 98,619,040 -0.24(-3.97%)
May 22, 2015 11.84 6.005 6.005 6.005 182,309,664 +0.16(+2.75%)
May 21, 2015 5.718 5.863 5.704 5.844 77,573,720 +0.13(+2.30%)
May 20, 2015 5.772 5.779 5.662 5.713 69,466,400 -0.06(-0.99%)
May 19, 2015 5.742 5.786 5.736 5.770 44,420,108 +0.03(+0.45%)
May 18, 2015 5.785 5.791 5.703 5.744 50,741,924 -0.06(-1.04%)
May 15, 2015 5.804 5.827 5.751 5.804 56,297,520 -0.02(-0.30%)
May 14, 2015 5.789 5.827 5.770 5.822 35,379,584 +0.07(+1.20%)
May 13, 2015 5.703 5.784 5.696 5.753 36,213,184 +0.07(+1.15%)
May 12, 2015 5.756 5.765 5.684 5.687 52,265,788 -0.13(-2.31%)
May 11, 2015 5.770 5.843 5.763 5.822 57,714,600 +0.05(+0.87%)
May 08, 2015 5.732 5.787 5.694 5.772 43,746,028 +0.10(+1.80%)
May 07, 2015 5.606 5.700 5.575 5.670 44,888,896 +0.06(+0.98%)
May 06, 2015 5.734 5.766 5.571 5.614 48,974,752 -0.11(-1.99%)
May 05, 2015 5.777 5.817 5.689 5.728 50,508,712 -0.08(-1.46%)
May 04, 2015 5.839 5.855 5.801 5.813 29,337,340 -0.03(-0.44%)
May 01, 2015 5.735 5.862 5.735 5.839 67,084,656 +0.14(+2.52%)
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%)
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.