About Us

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 7.202 7.223 6.958 6.972 59,330 -0.29(-4.05%)
Apr 29, 2015 7.374 7.396 7.202 7.266 23,416 -0.11(-1.46%)
Apr 28, 2015 7.460 7.546 7.324 7.374 60,263 -0.06(-0.77%)
Apr 27, 2015 7.374 7.482 7.345 7.432 71,690 +0.05(+0.68%)
Apr 24, 2015 7.288 7.389 7.173 7.381 48,609 +0.07(+0.98%)
Apr 23, 2015 7.216 7.317 7.216 7.310 28,243 +0.05(+0.69%)
Apr 22, 2015 7.195 7.274 7.152 7.259 23,856 +0.04(+0.60%)
Apr 21, 2015 7.360 7.360 7.216 7.216 19,334 -0.11(-1.47%)
Apr 20, 2015 7.231 7.403 7.231 7.324 29,225 +0.14(+1.90%)
Apr 17, 2015 7.216 7.216 7.152 7.187 107,839 -0.11(-1.48%)
Apr 16, 2015 7.274 7.331 7.252 7.295 19,018 -0.04(-0.49%)
Apr 15, 2015 7.288 7.367 7.238 7.331 48,222 +0.06(+0.79%)
Apr 14, 2015 7.252 7.302 7.187 7.274 37,180 +0.04(+0.60%)
Apr 13, 2015 7.295 7.396 7.231 7.231 22,570 -0.09(-1.27%)
Apr 10, 2015 7.381 7.446 7.278 7.324 27,072 -0.02(-0.29%)
Apr 09, 2015 7.374 7.381 7.259 7.345 33,800 -0.04(-0.58%)
Apr 08, 2015 7.317 7.389 7.317 7.389 33,352 +0.06(+0.88%)
Apr 07, 2015 7.374 7.374 7.310 7.324 49,691 -0.06(-0.78%)
Apr 06, 2015 7.324 7.410 7.324 7.381 43,094 +0.04(+0.49%)
Apr 02, 2015 7.295 7.345 7.345 7.345 50,972 +0.06(+0.79%)
Apr 01, 2015 7.331 7.424 7.001 7.288 68,944 -0.05(-0.68%)
Mar 31, 2015 7.439 7.482 7.223 7.338 94,135 -0.13(-1.73%)
Mar 30, 2015 7.424 7.518 7.345 7.468 136,398 +0.01(+0.19%)
Mar 27, 2015 7.410 7.482 7.302 7.453 367,615 +0.01(+0.19%)
Mar 26, 2015 7.202 7.482 7.195 7.439 413,709 +0.01(+0.10%)
Mar 25, 2015 7.403 7.453 7.288 7.432 422,625 +0.06(+0.88%)
Mar 24, 2015 7.338 7.568 7.223 7.367 355,200 +0.01(+0.20%)
Mar 23, 2015 7.137 7.381 7.137 7.353 266,106 +0.24(+3.33%)
Mar 20, 2015 7.065 7.173 7.015 7.116 91,405 +0.06(+0.92%)
Mar 19, 2015 6.943 7.101 6.936 7.051 43,044 +0.06(+0.92%)
Mar 18, 2015 6.785 7.008 6.721 6.986 59,218 +0.08(+1.14%)
Mar 17, 2015 6.893 6.965 6.872 6.907 20,561 -0.03(-0.41%)
Mar 16, 2015 6.979 6.986 6.857 6.936 194,608 -0.05(-0.72%)
Mar 13, 2015 7.044 7.065 6.893 6.986 32,767 -0.04(-0.61%)
Mar 12, 2015 6.929 7.073 6.850 7.030 90,643 +0.17(+2.41%)
Mar 11, 2015 6.749 6.886 6.685 6.864 89,455 +0.11(+1.59%)
Mar 10, 2015 6.900 6.994 6.735 6.757 46,418 -0.28(-3.98%)
Mar 09, 2015 7.116 7.216 7.015 7.037 30,937 -0.03(-0.41%)
Mar 06, 2015 7.065 7.245 7.001 7.065 305,959 -0.11(-1.50%)
Mar 05, 2015 7.152 7.223 7.019 7.173 211,694 +0.02(+0.30%)
Mar 04, 2015 7.030 7.202 6.935 7.152 470,266 +0.11(+1.53%)
Mar 03, 2015 6.965 7.173 6.922 7.044 180,187 +0.04(+0.51%)
Mar 02, 2015 6.900 7.008 6.857 7.008 91,533 +0.09(+1.24%)
Feb 27, 2015 6.821 6.936 6.749 6.922 95,566 +0.06(+0.94%)
Feb 26, 2015 6.807 6.864 6.613 6.857 63,555 +0.02(+0.32%)
Feb 25, 2015 6.584 6.836 6.477 6.836 96,883 +0.29(+4.39%)
Feb 24, 2015 6.563 6.577 6.469 6.548 83,332 +0.04(+0.55%)
Feb 23, 2015 6.505 6.570 6.390 6.513 48,192 -0.04(-0.55%)
Feb 20, 2015 6.556 6.563 6.390 6.548 74,509 +0.01(+0.22%)
Feb 19, 2015 6.606 6.663 6.534 6.534 59,682 -0.07(-1.09%)
Feb 18, 2015 6.548 6.649 6.548 6.606 27,567 +0.03(+0.44%)
Feb 17, 2015 6.685 6.685 6.498 6.577 32,605 -0.14(-2.14%)
Feb 13, 2015 6.477 6.721 6.721 6.721 86,904 +0.26(+4.00%)
Feb 12, 2015 6.297 6.491 6.297 6.462 33,565 +0.19(+2.97%)
Feb 11, 2015 6.276 6.416 6.261 6.276 17,294 -0.04(-0.57%)
Feb 10, 2015 6.347 6.383 6.243 6.311 41,446 +0.05(+0.80%)
Feb 09, 2015 6.319 6.509 6.233 6.261 34,258 -0.11(-1.69%)
Feb 06, 2015 6.319 6.412 6.304 6.369 50,986 +0.03(+0.45%)
Feb 05, 2015 6.311 6.441 6.276 6.340 45,972 +0.01(+0.23%)
Feb 04, 2015 6.469 6.498 6.233 6.326 63,268 -0.16(-2.44%)
Feb 03, 2015 6.065 6.534 6.004 6.484 100,166 +0.48(+8.05%)
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.