Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 5.800 5.829 5.694 5.781 1,741,975 +0.08(+1.36%)
Jun 29, 2015 5.858 5.897 5.704 5.704 1,227,185 -0.23(-3.91%)
Jun 26, 2015 6.158 6.216 5.916 5.936 3,697,467 -0.24(-3.91%)
Jun 25, 2015 6.197 6.206 6.139 6.177 728,129 +0.02(+0.31%)
Jun 24, 2015 6.177 6.255 6.153 6.158 673,387 -0.06(-0.93%)
Jun 23, 2015 6.216 6.322 6.148 6.216 1,318,021 -0.06(-0.92%)
Jun 22, 2015 6.177 6.303 6.148 6.274 857,734 +0.15(+2.53%)
Jun 19, 2015 6.206 6.216 6.090 6.119 1,375,025 -0.08(-1.25%)
Jun 18, 2015 6.139 6.216 6.076 6.197 915,402 +0.09(+1.42%)
Jun 17, 2015 6.168 6.279 6.100 6.110 912,466 -0.07(-1.10%)
Jun 16, 2015 6.081 6.177 6.071 6.177 646,362 +0.06(+0.95%)
Jun 15, 2015 6.071 6.135 5.965 6.119 900,047 +0.00(+0.00%)
Jun 12, 2015 6.090 6.177 6.080 6.119 1,287,737 -0.03(-0.47%)
Jun 11, 2015 6.274 6.279 6.100 6.148 1,016,882 -0.12(-1.85%)
Jun 10, 2015 6.177 6.322 6.177 6.264 905,771 +0.13(+2.05%)
Jun 09, 2015 6.197 6.216 6.105 6.139 857,856 -0.04(-0.63%)
Jun 08, 2015 6.390 6.419 6.163 6.177 1,408,453 -0.24(-3.77%)
Jun 05, 2015 6.371 6.419 6.293 6.419 796,656 +0.05(+0.76%)
Jun 04, 2015 6.400 6.409 6.284 6.371 1,095,768 -0.06(-0.90%)
Jun 03, 2015 6.506 6.554 6.361 6.429 1,291,287 -0.02(-0.30%)
Jun 02, 2015 6.564 6.622 6.429 6.448 2,250,883 -0.17(-2.63%)
Jun 01, 2015 6.593 6.661 6.511 6.622 1,344,913 +0.09(+1.33%)
May 29, 2015 6.825 6.835 6.521 6.535 2,250,871 -0.29(-4.25%)
May 28, 2015 6.699 6.835 6.680 6.825 1,182,481 +0.13(+1.88%)
May 27, 2015 6.458 6.748 6.448 6.699 1,348,301 +0.28(+4.29%)
May 26, 2015 6.525 6.564 6.347 6.424 1,053,632 -0.15(-2.28%)
May 22, 2015 6.525 6.574 6.574 6.574 912,869 +0.04(+0.59%)
May 21, 2015 6.574 6.612 6.487 6.535 777,378 -0.07(-1.02%)
May 20, 2015 6.690 6.719 6.583 6.603 803,892 -0.04(-0.58%)
May 19, 2015 6.767 6.796 6.612 6.641 898,099 -0.10(-1.51%)
May 18, 2015 6.873 6.873 6.680 6.743 1,128,066 -0.13(-1.90%)
May 15, 2015 6.757 6.912 6.738 6.873 774,697 +0.13(+1.86%)
May 14, 2015 6.786 6.806 6.680 6.748 986,738 +0.02(+0.36%)
May 13, 2015 6.690 6.815 6.680 6.724 1,267,565 +0.05(+0.80%)
May 12, 2015 6.699 6.777 6.593 6.670 1,043,351 -0.07(-1.00%)
May 11, 2015 6.806 6.825 6.680 6.738 1,171,458 -0.05(-0.71%)
May 08, 2015 6.796 6.815 6.651 6.786 1,447,410 +0.09(+1.30%)
May 07, 2015 6.380 6.728 6.351 6.699 1,724,278 +0.31(+4.84%)
May 06, 2015 6.622 6.632 6.361 6.390 2,926,254 -0.19(-2.94%)
May 05, 2015 6.825 6.883 6.448 6.583 2,876,515 -0.30(-4.35%)
May 04, 2015 6.902 6.993 6.873 6.883 1,294,720 -0.04(-0.56%)
May 01, 2015 6.835 6.980 6.835 6.922 1,495,411 +0.13(+1.85%)
Apr 30, 2015 6.825 6.960 6.777 6.796 2,283,480 -0.08(-1.13%)
Apr 29, 2015 7.144 7.154 6.815 6.873 2,473,709 -0.34(-4.69%)
Apr 28, 2015 7.241 7.357 6.786 7.212 5,579,049 -0.46(-6.05%)
Apr 27, 2015 7.860 7.975 7.541 7.676 2,546,450 -0.18(-2.34%)
Apr 24, 2015 8.237 8.237 7.695 7.860 2,104,129 -0.39(-4.69%)
Apr 23, 2015 8.121 8.377 7.976 8.246 1,356,242 +0.06(+0.71%)
Apr 22, 2015 8.034 8.285 8.034 8.188 1,354,744 +0.16(+2.05%)
Apr 21, 2015 8.140 8.159 7.995 8.024 1,040,285 -0.05(-0.60%)
Apr 20, 2015 8.121 8.159 8.034 8.072 795,801 +0.01(+0.12%)
Apr 17, 2015 8.179 8.179 7.937 8.063 973,747 -0.16(-2.00%)
Apr 16, 2015 8.420 8.440 8.217 8.227 777,308 -0.25(-2.96%)
Apr 15, 2015 8.401 8.551 8.296 8.478 906,151 +0.15(+1.74%)
Apr 14, 2015 8.459 8.536 8.208 8.333 871,282 -0.16(-1.93%)
Apr 13, 2015 8.701 8.778 8.488 8.498 1,090,916 +0.00(+0.00%)
Apr 10, 2015 8.420 8.604 8.420 8.498 718,583 +0.14(+1.62%)
Apr 09, 2015 8.353 8.440 8.227 8.362 1,280,272 +0.01(+0.12%)
Apr 08, 2015 8.169 8.367 8.150 8.353 1,068,377 +0.18(+2.25%)
Apr 07, 2015 8.324 8.372 8.159 8.169 1,115,969 -0.17(-2.09%)
Apr 06, 2015 8.430 8.469 8.314 8.343 921,941 -0.12(-1.37%)
Apr 02, 2015 8.536 8.459 8.459 8.459 1,143,957 +0.02(+0.23%)
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.