Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 5.872 5.887 5.752 5.792 13,610,206 -0.07(-1.22%)
May 28, 2015 5.800 5.872 5.792 5.864 12,314,586 +0.02(+0.41%)
May 27, 2015 5.776 5.864 5.752 5.840 15,221,119 +0.14(+2.37%)
May 26, 2015 5.713 5.729 5.641 5.705 19,909,680 -0.03(-0.55%)
May 22, 2015 5.760 5.736 5.736 5.736 12,847,053 -0.10(-1.63%)
May 21, 2015 5.756 5.899 5.752 5.832 31,104,140 +0.17(+2.95%)
May 20, 2015 5.601 5.701 5.578 5.665 26,573,818 +0.12(+2.15%)
May 19, 2015 5.546 5.578 5.522 5.546 15,383,999 +0.02(+0.29%)
May 18, 2015 5.427 5.586 5.403 5.530 30,538,930 +0.05(+0.87%)
May 15, 2015 5.458 5.502 5.435 5.482 14,193,856 -0.06(-1.15%)
May 14, 2015 5.498 5.562 5.450 5.546 17,868,618 +0.09(+1.60%)
May 13, 2015 5.538 5.546 5.435 5.458 20,049,110 +0.04(+0.73%)
May 12, 2015 5.466 5.474 5.419 5.419 14,162,984 -0.06(-1.02%)
May 11, 2015 5.546 5.568 5.450 5.474 18,240,308 -0.03(-0.58%)
May 08, 2015 5.470 5.554 5.450 5.506 57,010,040 +0.17(+3.12%)
May 07, 2015 5.292 5.411 5.244 5.339 66,774,232 +0.19(+3.70%)
May 06, 2015 5.228 5.232 5.069 5.149 65,509,944 +0.08(+1.57%)
May 05, 2015 5.101 5.117 5.006 5.069 41,421,196 -0.00(-0.02%)
May 04, 2015 5.132 5.132 5.054 5.070 44,659,456 +0.03(+0.62%)
May 01, 2015 5.163 5.163 5.008 5.039 46,587,904 -0.06(-1.22%)
Apr 30, 2015 5.806 5.295 5.062 5.101 106,569,720 -0.71(-12.15%)
Apr 29, 2015 5.845 5.884 5.783 5.806 49,863,124 -0.14(-2.35%)
Apr 28, 2015 5.930 5.954 5.892 5.946 33,668,856 +0.02(+0.26%)
Apr 27, 2015 5.985 5.992 5.907 5.930 32,651,988 -0.09(-1.42%)
Apr 24, 2015 6.078 6.085 5.961 6.016 25,165,276 -0.07(-1.15%)
Apr 23, 2015 6.066 6.140 6.047 6.085 25,522,648 -0.12(-1.88%)
Apr 22, 2015 6.186 6.217 6.140 6.202 40,960,800 +0.12(+2.04%)
Apr 21, 2015 6.078 6.116 6.039 6.078 55,546,972 +0.18(+3.02%)
Apr 20, 2015 5.876 5.938 5.868 5.899 46,745,984 -0.01(-0.13%)
Apr 17, 2015 5.985 6.004 5.880 5.907 115,947,448 -0.12(-1.93%)
Apr 16, 2015 6.078 6.085 5.985 6.023 68,832,888 -0.05(-0.89%)
Apr 15, 2015 6.171 6.209 5.907 6.078 155,802,416 -0.09(-1.51%)
Apr 14, 2015 6.248 6.256 6.101 6.171 103,543,808 -0.26(-4.10%)
Apr 13, 2015 6.341 6.488 6.233 6.434 96,061,648 +0.19(+2.98%)
Apr 10, 2015 5.985 6.279 5.961 6.248 47,845,172 +0.26(+4.27%)
Apr 09, 2015 5.954 6.015 5.907 5.992 64,294,284 -0.01(-0.13%)
Apr 08, 2015 6.000 6.023 5.969 6.000 19,470,500 +0.00(+0.00%)
Apr 07, 2015 5.977 6.023 5.969 6.000 15,768,439 -0.05(-0.77%)
Apr 06, 2015 5.946 6.093 5.930 6.047 18,497,004 +0.12(+1.96%)
Apr 02, 2015 5.930 5.930 5.930 5.930 10,620,373 +0.08(+1.32%)
Apr 01, 2015 5.868 5.895 5.814 5.853 15,425,628 -0.02(-0.40%)
Mar 31, 2015 5.915 5.977 5.876 5.876 36,862,444 -0.12(-1.94%)
Mar 30, 2015 5.961 6.008 5.930 5.992 22,871,306 +0.02(+0.39%)
Mar 27, 2015 5.969 5.992 5.946 5.969 11,669,672 +0.05(+0.79%)
Mar 26, 2015 5.946 5.954 5.892 5.923 20,327,628 -0.17(-2.80%)
Mar 25, 2015 6.217 6.225 6.093 6.093 16,287,469 -0.07(-1.13%)
Mar 24, 2015 6.171 6.209 6.132 6.163 20,714,380 +0.05(+0.89%)
Mar 23, 2015 6.116 6.147 6.078 6.109 11,709,620 +0.02(+0.25%)
Mar 20, 2015 6.078 6.161 6.054 6.093 69,206,112 +0.06(+1.03%)
Mar 19, 2015 6.016 6.070 6.005 6.031 67,826,248 -0.09(-1.39%)
Mar 18, 2015 5.938 6.144 5.938 6.116 45,520,356 +0.17(+2.87%)
Mar 17, 2015 5.969 6.008 5.930 5.946 56,801,784 -0.09(-1.41%)
Mar 16, 2015 5.954 6.054 5.946 6.031 43,052,344 +0.06(+1.04%)
Mar 13, 2015 5.946 5.969 5.907 5.969 45,690,108 -0.02(-0.26%)
Mar 12, 2015 5.961 6.000 5.923 5.985 47,686,360 -0.01(-0.13%)
Mar 11, 2015 5.930 6.031 5.915 5.992 27,585,124 +0.08(+1.31%)
Mar 10, 2015 6.000 6.016 5.907 5.915 32,934,038 -0.18(-2.93%)
Mar 09, 2015 6.085 6.116 6.043 6.093 34,165,752 +0.02(+0.38%)
Mar 06, 2015 6.163 6.178 6.054 6.070 23,648,822 -0.18(-2.85%)
Mar 05, 2015 6.240 6.256 6.209 6.248 25,475,666 +0.01(+0.12%)
Mar 04, 2015 6.202 6.264 6.163 6.240 14,638,598 -0.01(-0.12%)
Mar 03, 2015 6.271 6.310 6.225 6.248 16,135,155 -0.02(-0.25%)
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.