Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 6.090 6.106 5.966 6.007 13,122,471 -0.07(-1.22%)
May 28, 2015 6.016 6.090 6.007 6.082 11,873,280 +0.02(+0.41%)
May 27, 2015 5.991 6.082 5.966 6.057 14,675,655 +0.14(+2.37%)
May 26, 2015 5.925 5.941 5.851 5.917 19,196,196 -0.03(-0.55%)
May 22, 2015 5.974 5.950 5.950 5.950 12,386,666 -0.10(-1.63%)
May 21, 2015 5.970 6.119 5.966 6.049 29,989,490 +0.17(+2.95%)
May 20, 2015 5.810 5.913 5.785 5.876 25,621,518 +0.12(+2.15%)
May 19, 2015 5.752 5.785 5.727 5.752 14,832,698 +0.02(+0.29%)
May 18, 2015 5.628 5.793 5.604 5.735 29,444,536 +0.05(+0.87%)
May 15, 2015 5.661 5.707 5.637 5.686 13,685,205 -0.07(-1.15%)
May 14, 2015 5.702 5.768 5.653 5.752 17,228,276 +0.09(+1.60%)
May 13, 2015 5.744 5.752 5.637 5.661 19,330,628 +0.04(+0.73%)
May 12, 2015 5.670 5.678 5.620 5.620 13,655,438 -0.06(-1.02%)
May 11, 2015 5.752 5.775 5.653 5.678 17,586,646 -0.03(-0.58%)
May 08, 2015 5.674 5.760 5.653 5.711 54,967,028 +0.17(+3.12%)
May 07, 2015 5.488 5.612 5.439 5.538 64,381,308 +0.20(+3.70%)
May 06, 2015 5.422 5.426 5.257 5.340 63,162,328 +0.08(+1.57%)
May 05, 2015 5.290 5.307 5.192 5.257 39,936,824 -0.00(-0.06%)
May 04, 2015 5.325 5.325 5.245 5.261 43,038,232 +0.03(+0.62%)
May 01, 2015 5.357 5.357 5.196 5.229 44,896,672 -0.06(-1.22%)
Apr 30, 2015 6.025 5.494 5.253 5.293 102,701,032 -0.73(-12.15%)
Apr 29, 2015 6.065 6.105 6.001 6.025 48,052,996 -0.14(-2.35%)
Apr 28, 2015 6.154 6.178 6.114 6.170 32,446,612 +0.02(+0.26%)
Apr 27, 2015 6.210 6.218 6.130 6.154 31,466,658 -0.09(-1.42%)
Apr 24, 2015 6.307 6.315 6.186 6.242 24,251,728 -0.07(-1.15%)
Apr 23, 2015 6.295 6.371 6.274 6.315 24,596,128 -0.12(-1.87%)
Apr 22, 2015 6.419 6.451 6.371 6.435 39,473,844 +0.13(+2.04%)
Apr 21, 2015 6.307 6.347 6.266 6.307 53,530,512 +0.19(+3.02%)
Apr 20, 2015 6.097 6.162 6.089 6.122 45,049,012 -0.01(-0.13%)
Apr 17, 2015 6.210 6.230 6.101 6.130 111,738,328 -0.12(-1.93%)
Apr 16, 2015 6.307 6.315 6.210 6.250 66,334,120 -0.06(-0.89%)
Apr 15, 2015 6.403 6.443 6.130 6.307 150,146,480 -0.10(-1.51%)
Apr 14, 2015 6.484 6.492 6.331 6.403 99,784,968 -0.27(-4.10%)
Apr 13, 2015 6.580 6.733 6.467 6.677 92,574,424 +0.19(+2.98%)
Apr 10, 2015 6.210 6.516 6.186 6.484 46,108,300 +0.27(+4.27%)
Apr 09, 2015 6.178 6.241 6.130 6.218 61,960,280 -0.01(-0.13%)
Apr 08, 2015 6.226 6.250 6.194 6.226 18,763,684 +0.00(+0.00%)
Apr 07, 2015 6.202 6.250 6.194 6.226 15,196,014 -0.05(-0.77%)
Apr 06, 2015 6.170 6.323 6.154 6.274 17,825,526 +0.12(+1.96%)
Apr 02, 2015 6.154 6.154 6.154 6.154 10,234,833 +0.08(+1.32%)
Apr 01, 2015 6.089 6.118 6.033 6.073 14,865,648 -0.02(-0.40%)
Mar 31, 2015 6.138 6.202 6.097 6.097 35,524,268 -0.12(-1.94%)
Mar 30, 2015 6.186 6.234 6.154 6.218 22,041,034 +0.02(+0.39%)
Mar 27, 2015 6.194 6.218 6.170 6.194 11,246,040 +0.05(+0.79%)
Mar 26, 2015 6.170 6.178 6.114 6.146 19,589,696 -0.18(-2.80%)
Mar 25, 2015 6.451 6.459 6.323 6.323 15,696,202 -0.07(-1.13%)
Mar 24, 2015 6.403 6.443 6.363 6.395 19,962,408 +0.06(+0.89%)
Mar 23, 2015 6.347 6.379 6.307 6.339 11,284,538 +0.02(+0.25%)
Mar 20, 2015 6.307 6.393 6.282 6.323 66,693,796 +0.06(+1.03%)
Mar 19, 2015 6.242 6.299 6.232 6.258 65,364,024 -0.09(-1.39%)
Mar 18, 2015 6.162 6.375 6.162 6.347 43,867,880 +0.18(+2.87%)
Mar 17, 2015 6.194 6.234 6.154 6.170 54,739,772 -0.09(-1.41%)
Mar 16, 2015 6.178 6.282 6.170 6.258 41,489,460 +0.06(+1.04%)
Mar 13, 2015 6.170 6.194 6.130 6.194 44,031,468 -0.02(-0.26%)
Mar 12, 2015 6.186 6.226 6.146 6.210 45,955,252 -0.01(-0.13%)
Mar 11, 2015 6.154 6.258 6.138 6.218 26,583,732 +0.08(+1.31%)
Mar 10, 2015 6.226 6.242 6.130 6.138 31,738,470 -0.19(-2.93%)
Mar 09, 2015 6.315 6.347 6.270 6.323 32,925,470 +0.02(+0.38%)
Mar 06, 2015 6.395 6.411 6.282 6.299 22,790,324 -0.19(-2.85%)
Mar 05, 2015 6.476 6.492 6.443 6.484 24,550,850 +0.01(+0.12%)
Mar 04, 2015 6.435 6.500 6.395 6.476 14,107,189 -0.01(-0.12%)
Mar 03, 2015 6.508 6.548 6.459 6.484 15,549,418 -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.