Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.710 5.736 5.629 5.652 61,362,600 -0.06(-1.05%)
Apr 29, 2015 5.681 5.753 5.638 5.712 50,403,776 +0.01(+0.24%)
Apr 28, 2015 5.690 5.698 5.611 5.698 52,124,944 +0.03(+0.51%)
Apr 27, 2015 5.724 5.724 5.657 5.669 49,065,216 -0.03(-0.57%)
Apr 24, 2015 5.786 5.786 5.683 5.702 44,456,084 -0.02(-0.36%)
Apr 23, 2015 5.691 5.777 5.680 5.722 50,240,952 -0.02(-0.39%)
Apr 22, 2015 5.709 5.769 5.662 5.745 52,898,104 +0.05(+0.90%)
Apr 21, 2015 5.741 5.763 5.643 5.693 54,622,684 -0.03(-0.60%)
Apr 20, 2015 5.594 5.734 5.592 5.727 62,404,576 +0.15(+2.71%)
Apr 17, 2015 5.582 5.621 5.542 5.577 62,204,324 -0.05(-0.85%)
Apr 16, 2015 5.649 5.686 5.623 5.625 44,098,148 -0.04(-0.70%)
Apr 15, 2015 5.611 5.703 5.594 5.664 65,344,000 +0.09(+1.60%)
Apr 14, 2015 5.604 5.606 5.491 5.575 66,063,632 -0.03(-0.55%)
Apr 13, 2015 5.505 5.631 5.469 5.606 114,933,096 +0.10(+1.84%)
Apr 10, 2015 5.427 5.522 5.369 5.505 90,531,304 +0.10(+1.77%)
Apr 09, 2015 5.409 5.445 5.377 5.409 44,007,800 +0.01(+0.10%)
Apr 08, 2015 5.400 5.481 5.335 5.403 68,043,376 +0.02(+0.32%)
Apr 07, 2015 5.439 5.453 5.386 5.386 49,260,916 -0.07(-1.29%)
Apr 06, 2015 5.326 5.465 5.314 5.457 53,847,412 +0.07(+1.37%)
Apr 02, 2015 10.73 5.383 5.383 5.383 54,768,652 +0.02(+0.35%)
Apr 01, 2015 5.460 5.462 5.352 5.364 90,571,400 +0.02(+0.42%)
Mar 31, 2015 5.364 5.391 5.321 5.342 80,044,784 -0.07(-1.30%)
Mar 30, 2015 5.465 5.482 5.397 5.412 64,855,908 +0.01(+0.25%)
Mar 27, 2015 5.522 5.542 5.319 5.398 114,600,936 -0.09(-1.62%)
Mar 26, 2015 5.470 5.585 5.412 5.487 79,963,336 -0.03(-0.59%)
Mar 25, 2015 5.729 5.743 5.520 5.520 65,991,868 -0.19(-3.33%)
Mar 24, 2015 5.729 5.743 5.676 5.710 64,783,224 -0.02(-0.42%)
Mar 23, 2015 5.709 5.784 5.698 5.734 74,222,024 +0.03(+0.51%)
Mar 20, 2015 5.633 5.757 5.633 5.705 146,652,368 +0.08(+1.34%)
Mar 19, 2015 5.647 5.664 5.594 5.630 68,721,528 -0.03(-0.58%)
Mar 18, 2015 5.547 5.685 5.513 5.662 81,019,976 +0.10(+1.85%)
Mar 17, 2015 5.534 5.566 5.520 5.559 60,713,708 +0.01(+0.15%)
Mar 16, 2015 5.554 5.607 5.518 5.551 72,909,840 -0.01(-0.15%)
Mar 13, 2015 5.587 5.587 5.486 5.559 86,597,928 -0.05(-0.89%)
Mar 12, 2015 5.422 5.623 5.402 5.609 153,139,840 +0.02(+0.34%)
Mar 11, 2015 5.654 5.654 5.556 5.590 80,281,152 -0.01(-0.18%)
Mar 10, 2015 5.693 5.693 5.570 5.601 97,015,904 -0.05(-0.85%)
Mar 09, 2015 5.662 5.673 5.592 5.649 82,468,544 -0.04(-0.69%)
Mar 06, 2015 5.794 5.820 5.676 5.688 101,574,688 -0.14(-2.41%)
Mar 05, 2015 5.877 5.885 5.801 5.829 106,309,776 -0.03(-0.56%)
Mar 04, 2015 11.81 5.926 5.830 5.861 90,368,424 -0.07(-1.10%)
Mar 03, 2015 11.97 12.01 5.914 5.926 79,835,704 -0.06(-1.00%)
Mar 02, 2015 5.973 6.022 5.914 5.986 91,695,512 +0.01(+0.23%)
Feb 27, 2015 5.825 5.998 5.815 5.973 172,310,432 +0.14(+2.44%)
Feb 26, 2015 11.83 11.88 5.775 5.830 189,595,776 -0.11(-1.90%)
Feb 25, 2015 12.12 12.24 5.901 5.943 367,328,096 -0.65(-9.92%)
Feb 24, 2015 6.555 6.635 6.516 6.598 94,288,200 +0.05(+0.79%)
Feb 23, 2015 6.597 6.600 6.501 6.547 58,028,200 -0.03(-0.52%)
Feb 20, 2015 6.573 6.598 6.485 6.581 43,858,828 +0.00(+0.03%)
Feb 19, 2015 6.540 6.584 6.488 6.579 33,437,804 +0.04(+0.60%)
Feb 18, 2015 6.614 6.614 6.499 6.540 48,102,772 -0.07(-0.99%)
Feb 17, 2015 6.609 6.662 6.566 6.605 44,157,480 -0.01(-0.08%)
Feb 13, 2015 13.13 6.610 6.610 6.610 42,584,100 +0.03(+0.50%)
Feb 12, 2015 6.590 6.660 6.554 6.578 53,574,376 +0.03(+0.50%)
Feb 11, 2015 6.495 6.590 6.494 6.545 46,394,916 +0.05(+0.77%)
Feb 10, 2015 6.495 6.567 6.456 6.495 45,391,360 +0.04(+0.66%)
Feb 09, 2015 6.485 6.486 6.396 6.453 46,480,904 -0.05(-0.82%)
Feb 06, 2015 6.504 6.626 6.485 6.506 48,892,428 +0.00(+0.00%)
Feb 05, 2015 6.509 6.545 6.480 6.506 36,774,404 +0.01(+0.13%)
Feb 04, 2015 6.447 6.564 6.447 6.497 61,131,108 +0.02(+0.34%)
Feb 03, 2015 6.291 6.480 6.291 6.475 85,225,944 +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.