Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 6.209 6.271 6.233 6.264 7,496,106 +0.05(+0.87%)
Feb 27, 2015 6.171 6.240 6.132 6.209 8,273,817 +0.00(+0.00%)
Feb 26, 2015 6.217 6.240 6.178 6.209 10,793,630 -0.01(-0.12%)
Feb 25, 2015 6.209 6.248 6.209 6.217 7,355,761 +0.01(+0.12%)
Feb 24, 2015 6.163 6.194 6.140 6.209 6,202,556 +0.03(+0.50%)
Feb 23, 2015 6.171 6.202 6.147 6.178 13,331,579 -0.08(-1.24%)
Feb 20, 2015 6.171 6.264 6.144 6.256 15,449,447 +0.03(+0.50%)
Feb 19, 2015 6.240 6.271 6.217 6.225 13,234,828 +0.00(+0.00%)
Feb 18, 2015 6.233 6.252 6.186 6.225 12,754,720 -0.01(-0.12%)
Feb 17, 2015 6.186 6.268 6.163 6.233 13,208,660 +0.02(+0.25%)
Feb 13, 2015 6.209 6.217 6.217 6.217 12,327,656 +0.04(+0.63%)
Feb 12, 2015 6.155 6.202 6.132 6.178 10,798,120 +0.10(+1.66%)
Feb 11, 2015 6.027 6.101 6.008 6.078 16,180,169 +0.05(+0.90%)
Feb 10, 2015 6.008 6.031 5.977 6.023 14,546,822 +0.18(+3.05%)
Feb 09, 2015 5.822 5.868 5.814 5.845 13,168,708 -0.09(-1.44%)
Feb 06, 2015 6.062 6.039 5.915 5.930 12,150,238 -0.13(-2.17%)
Feb 05, 2015 6.016 6.081 6.008 6.062 9,357,069 +0.10(+1.69%)
Feb 04, 2015 6.000 6.039 5.961 5.961 10,847,902 -0.14(-2.29%)
Feb 03, 2015 6.031 6.109 5.992 6.101 14,174,007 +0.21(+3.55%)
Feb 02, 2015 5.872 5.907 5.806 5.892 18,977,750 +0.00(+0.00%)
Jan 30, 2015 5.981 5.985 5.892 5.892 20,006,708 -0.12(-1.94%)
Jan 29, 2015 6.101 6.109 5.923 6.008 32,872,616 -0.11(-1.77%)
Jan 28, 2015 6.295 6.302 6.109 6.116 37,097,548 -0.09(-1.50%)
Jan 27, 2015 6.217 6.240 6.155 6.209 16,094,010 +0.01(+0.12%)
Jan 26, 2015 6.163 6.217 6.132 6.202 25,913,720 +0.08(+1.27%)
Jan 23, 2015 6.194 6.240 6.116 6.124 13,405,559 +0.02(+0.38%)
Jan 22, 2015 6.054 6.140 6.027 6.101 17,089,886 +0.12(+2.08%)
Jan 21, 2015 5.930 6.003 5.899 5.977 9,150,960 +0.03(+0.52%)
Jan 20, 2015 5.954 5.965 5.864 5.946 15,240,475 +0.09(+1.46%)
Jan 16, 2015 5.775 5.868 5.744 5.861 10,937,069 +0.10(+1.75%)
Jan 15, 2015 5.791 5.822 5.740 5.760 17,791,752 -0.21(-3.51%)
Jan 14, 2015 5.930 5.977 5.853 5.969 28,984,684 +0.19(+3.22%)
Jan 13, 2015 5.868 5.907 5.737 5.783 12,429,651 -0.05(-0.80%)
Jan 12, 2015 5.868 5.868 5.791 5.830 6,514,075 -0.02(-0.40%)
Jan 09, 2015 5.868 5.876 5.806 5.853 10,710,657 -0.04(-0.66%)
Jan 08, 2015 5.845 5.938 5.837 5.892 14,694,975 +0.03(+0.53%)
Jan 07, 2015 5.845 5.892 5.810 5.861 14,927,339 +0.02(+0.27%)
Jan 06, 2015 5.884 5.923 5.783 5.845 16,639,667 -0.09(-1.57%)
Jan 05, 2015 6.000 6.008 5.884 5.938 17,038,604 -0.27(-4.37%)
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.