Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 6.110 6.160 5.990 6.070 1,029,218 -0.04(-0.65%)
Mar 30, 2015 6.050 6.110 5.940 6.110 802,266 +0.11(+1.75%)
Mar 27, 2015 5.930 6.050 5.930 6.005 708,045 +0.05(+0.92%)
Mar 26, 2015 5.970 6.020 5.810 5.950 1,186,875 -0.02(-0.34%)
Mar 25, 2015 6.160 6.220 5.890 5.970 1,931,136 -0.16(-2.61%)
Mar 24, 2015 6.200 6.310 6.100 6.130 1,045,938 -0.08(-1.29%)
Mar 23, 2015 6.190 6.260 6.020 6.210 916,404 +0.04(+0.65%)
Mar 20, 2015 6.440 6.550 6.150 6.170 2,407,288 -0.24(-3.74%)
Mar 19, 2015 6.270 6.450 6.250 6.410 846,211 +0.14(+2.23%)
Mar 18, 2015 6.360 6.400 6.180 6.270 1,260,261 -0.11(-1.65%)
Mar 17, 2015 6.210 6.445 6.210 6.375 1,967,030 +0.13(+2.16%)
Mar 16, 2015 6.250 6.280 6.100 6.240 1,458,560 +0.00(+0.00%)
Mar 13, 2015 6.370 6.499 6.100 6.240 1,717,253 -0.02(-0.32%)
Mar 12, 2015 6.240 6.320 6.170 6.260 1,282,982 +0.03(+0.48%)
Mar 11, 2015 6.140 6.230 6.050 6.230 729,242 +0.08(+1.30%)
Mar 10, 2015 6.050 6.230 6.000 6.150 1,032,551 +0.05(+0.82%)
Mar 09, 2015 6.300 6.460 5.980 6.100 1,405,796 -0.16(-2.56%)
Mar 06, 2015 6.220 6.530 6.120 6.260 2,380,684 +0.02(+0.32%)
Mar 05, 2015 6.340 6.350 6.060 6.240 1,288,030 -0.06(-1.03%)
Mar 04, 2015 6.130 6.330 6.060 6.305 1,884,651 +0.25(+4.04%)
Mar 03, 2015 6.160 6.170 6.000 6.060 907,057 -0.10(-1.62%)
Mar 02, 2015 6.220 6.240 6.050 6.160 1,502,016 -0.07(-1.12%)
Feb 27, 2015 6.190 6.280 6.060 6.230 1,671,814 +0.04(+0.65%)
Feb 26, 2015 6.360 6.360 6.120 6.190 2,172,130 -0.16(-2.52%)
Feb 25, 2015 6.190 6.460 6.125 6.350 2,072,737 +0.13(+2.09%)
Feb 24, 2015 6.250 6.250 6.060 6.220 1,617,194 -0.06(-0.96%)
Feb 23, 2015 6.040 6.290 5.650 6.280 8,166,935 -1.18(-15.82%)
Feb 20, 2015 7.680 7.684 7.350 7.460 3,732,445 -0.20(-2.61%)
Feb 19, 2015 7.340 7.670 7.330 7.660 993,807 +0.32(+4.36%)
Feb 18, 2015 7.240 7.360 7.230 7.340 886,300 +0.11(+1.52%)
Feb 17, 2015 7.230 7.380 7.210 7.230 1,344,595 +0.03(+0.35%)
Feb 13, 2015 7.090 7.205 7.205 7.205 622,000 +0.16(+2.20%)
Feb 12, 2015 6.990 7.145 6.950 7.050 756,250 +0.13(+1.88%)
Feb 11, 2015 6.960 7.020 6.870 6.920 1,302,570 -0.04(-0.57%)
Feb 10, 2015 7.020 7.070 6.960 6.960 545,426 -0.01(-0.14%)
Feb 09, 2015 6.890 7.070 6.880 6.970 500,327 +0.03(+0.43%)
Feb 06, 2015 7.010 7.110 6.920 6.940 673,482 -0.05(-0.72%)
Feb 05, 2015 6.980 7.080 6.940 6.990 760,085 +0.04(+0.58%)
Feb 04, 2015 7.020 7.080 6.900 6.950 1,229,746 -0.13(-1.84%)
Feb 03, 2015 7.000 7.180 6.900 7.080 1,533,704 +0.15(+2.16%)
Feb 02, 2015 7.010 7.210 6.900 6.930 901,029 -0.07(-1.00%)
Jan 30, 2015 6.880 7.370 6.880 7.000 2,967,702 +0.08(+1.16%)
Jan 29, 2015 6.850 6.960 6.730 6.920 422,892 +0.11(+1.62%)
Jan 28, 2015 6.980 6.980 6.800 6.810 524,550 -0.12(-1.73%)
Jan 27, 2015 6.810 7.040 6.810 6.930 485,011 +0.02(+0.29%)
Jan 26, 2015 6.750 7.000 6.750 6.910 623,182 +0.14(+2.07%)
Jan 23, 2015 6.800 6.880 6.760 6.770 615,424 -0.02(-0.29%)
Jan 22, 2015 6.700 6.830 6.390 6.790 750,283 +0.13(+1.95%)
Jan 21, 2015 6.790 6.850 6.570 6.660 478,565 -0.13(-1.91%)
Jan 20, 2015 6.790 6.860 6.600 6.790 733,160 +0.03(+0.44%)
Jan 16, 2015 6.820 6.900 6.740 6.760 602,824 -0.04(-0.59%)
Jan 15, 2015 7.050 7.140 6.790 6.800 688,075 -0.26(-3.68%)
Jan 14, 2015 6.900 7.080 6.900 7.060 396,968 +0.06(+0.86%)
Jan 13, 2015 7.080 7.160 6.890 7.000 654,754 -0.01(-0.14%)
Jan 12, 2015 7.050 7.100 6.855 7.010 705,220 -0.01(-0.14%)
Jan 09, 2015 7.120 7.120 6.950 7.020 802,303 -0.08(-1.13%)
Jan 08, 2015 7.250 7.250 7.080 7.100 655,959 -0.06(-0.84%)
Jan 07, 2015 7.120 7.280 7.050 7.160 841,580 +0.09(+1.27%)
Jan 06, 2015 7.290 7.330 7.000 7.070 745,426 -0.17(-2.35%)
Jan 05, 2015 7.110 7.330 7.040 7.240 718,822 +0.09(+1.26%)
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.