Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 5.763 5.777 5.702 5.726 72,317,360 -0.04(-0.74%)
May 28, 2015 5.779 5.813 5.738 5.769 40,017,520 -0.02(-0.38%)
May 27, 2015 5.765 5.798 5.695 5.791 80,590,696 +0.07(+1.20%)
May 26, 2015 5.909 5.935 5.702 5.722 99,380,048 -0.24(-3.97%)
May 22, 2015 11.75 5.959 5.959 5.959 183,716,480 +0.16(+2.75%)
May 21, 2015 5.674 5.818 5.661 5.799 78,172,328 +0.13(+2.30%)
May 20, 2015 5.727 5.734 5.619 5.669 70,002,448 -0.06(-0.99%)
May 19, 2015 5.698 5.742 5.692 5.726 44,762,880 +0.03(+0.45%)
May 18, 2015 5.741 5.746 5.659 5.700 51,133,480 -0.06(-1.04%)
May 15, 2015 5.760 5.782 5.707 5.760 56,731,944 -0.02(-0.30%)
May 14, 2015 5.745 5.782 5.726 5.777 35,652,596 +0.07(+1.20%)
May 13, 2015 5.659 5.739 5.652 5.709 36,492,628 +0.07(+1.15%)
May 12, 2015 5.712 5.721 5.640 5.643 52,669,104 -0.13(-2.31%)
May 11, 2015 5.726 5.798 5.719 5.777 58,159,960 +0.05(+0.87%)
May 08, 2015 5.688 5.743 5.650 5.727 44,083,600 +0.10(+1.80%)
May 07, 2015 5.563 5.657 5.532 5.626 45,235,288 +0.05(+0.98%)
May 06, 2015 5.690 5.722 5.529 5.571 49,352,672 -0.11(-1.99%)
May 05, 2015 5.733 5.772 5.645 5.685 50,898,468 -0.08(-1.46%)
May 04, 2015 5.794 5.810 5.757 5.769 29,563,726 -0.03(-0.44%)
May 01, 2015 5.691 5.817 5.691 5.794 67,602,328 +0.14(+2.52%)
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%)
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.