Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 6.216 6.267 6.075 6.252 90,178,824 +0.06(+0.94%)
Jan 30, 2015 6.415 6.425 6.182 6.194 102,064,776 -0.28(-4.27%)
Jan 29, 2015 6.394 6.495 6.300 6.470 59,218,100 +0.10(+1.56%)
Jan 28, 2015 6.485 6.533 6.362 6.370 62,160,924 -0.03(-0.54%)
Jan 27, 2015 6.422 6.489 6.295 6.405 100,342,424 -0.25(-3.81%)
Jan 26, 2015 6.813 6.813 6.632 6.658 65,712,108 -0.21(-3.09%)
Jan 23, 2015 6.850 6.900 6.816 6.871 41,661,180 +0.00(+0.05%)
Jan 22, 2015 6.672 6.873 6.614 6.867 68,140,448 +0.26(+3.86%)
Jan 21, 2015 13.17 6.681 13.13 6.612 48,949,840 -0.01(-0.13%)
Jan 20, 2015 6.590 6.669 6.533 6.621 59,734,096 +0.05(+0.73%)
Jan 16, 2015 12.99 6.573 6.573 6.573 83,346,464 +0.03(+0.39%)
Jan 15, 2015 13.53 13.59 6.543 6.547 80,308,368 -0.22(-3.22%)
Jan 14, 2015 6.770 6.777 6.650 6.765 60,529,712 -0.06(-0.88%)
Jan 13, 2015 13.70 13.94 13.53 6.825 67,310,600 -0.02(-0.28%)
Jan 12, 2015 6.974 6.994 6.818 6.843 52,125,696 -0.13(-1.84%)
Jan 09, 2015 7.001 7.046 6.894 6.972 56,608,536 -0.00(-0.02%)
Jan 08, 2015 6.878 7.010 6.871 6.974 57,231,968 +0.16(+2.39%)
Jan 07, 2015 6.778 6.814 6.725 6.811 61,295,564 +0.08(+1.17%)
Jan 06, 2015 6.835 6.895 6.672 6.732 69,929,680 -0.05(-0.76%)
Jan 05, 2015 6.823 6.873 6.732 6.783 63,191,632 -0.11(-1.67%)
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.