Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.370 6.480 6.160 6.430 2,929,490 +0.12(+1.90%)
Apr 29, 2015 5.900 6.450 5.856 6.310 3,152,882 +0.38(+6.41%)
Apr 28, 2015 5.860 6.040 5.850 5.930 2,406,941 +0.05(+0.85%)
Apr 27, 2015 6.250 6.300 5.850 5.880 4,246,306 -0.38(-6.07%)
Apr 24, 2015 6.350 6.400 6.205 6.260 1,578,745 -0.10(-1.57%)
Apr 23, 2015 6.330 6.530 6.320 6.360 1,932,216 +0.09(+1.44%)
Apr 22, 2015 6.340 6.479 6.130 6.270 2,315,889 -0.06(-0.95%)
Apr 21, 2015 6.790 6.910 6.290 6.330 2,751,876 -0.44(-6.50%)
Apr 20, 2015 6.750 7.060 6.700 6.770 2,945,535 +0.03(+0.45%)
Apr 17, 2015 6.800 6.970 6.630 6.740 2,345,655 -0.12(-1.75%)
Apr 16, 2015 6.750 7.060 6.400 6.860 3,062,470 +0.01(+0.15%)
Apr 15, 2015 6.400 6.890 6.390 6.850 4,886,499 +0.50(+7.87%)
Apr 14, 2015 6.080 6.380 6.074 6.350 3,069,153 +0.30(+4.96%)
Apr 13, 2015 6.000 6.110 5.920 6.050 1,903,925 +0.14(+2.37%)
Apr 10, 2015 5.870 6.040 5.860 5.910 1,186,812 +0.07(+1.20%)
Apr 09, 2015 5.790 5.920 5.600 5.840 3,324,637 +0.11(+1.92%)
Apr 08, 2015 6.030 6.170 5.700 5.730 3,618,221 -0.30(-4.98%)
Apr 07, 2015 5.810 6.450 5.790 6.030 5,047,378 +0.13(+2.20%)
Apr 06, 2015 5.420 5.900 5.380 5.900 2,796,466 +0.55(+10.28%)
Apr 02, 2015 5.170 5.350 5.350 5.350 2,385,500 +0.13(+2.49%)
Apr 01, 2015 5.130 5.310 5.120 5.220 2,218,376 +0.11(+2.15%)
Mar 31, 2015 5.050 5.240 5.010 5.110 1,655,909 -0.02(-0.39%)
Mar 30, 2015 5.210 5.262 4.990 5.130 1,847,661 -0.04(-0.77%)
Mar 27, 2015 5.290 5.320 5.140 5.170 1,884,326 -0.26(-4.79%)
Mar 26, 2015 5.410 5.610 5.250 5.430 2,549,113 +0.18(+3.43%)
Mar 25, 2015 5.080 5.290 5.010 5.250 3,026,352 +0.20(+3.96%)
Mar 24, 2015 5.000 5.080 4.910 5.050 2,529,949 +0.11(+2.23%)
Mar 23, 2015 5.000 5.220 4.940 4.940 2,766,378 -0.10(-1.98%)
Mar 20, 2015 5.180 5.310 5.020 5.040 3,207,173 -0.07(-1.37%)
Mar 19, 2015 5.000 5.170 4.760 5.110 4,688,291 -0.03(-0.58%)
Mar 18, 2015 4.820 5.150 4.630 5.140 4,683,182 +0.22(+4.47%)
Mar 17, 2015 5.110 5.150 4.850 4.920 2,591,822 -0.23(-4.47%)
Mar 16, 2015 5.240 5.240 5.010 5.150 2,153,949 -0.15(-2.83%)
Mar 13, 2015 5.410 5.460 5.060 5.300 2,991,222 -0.25(-4.50%)
Mar 12, 2015 5.690 5.740 5.410 5.550 2,193,659 -0.10(-1.77%)
Mar 11, 2015 5.860 5.970 5.530 5.650 2,586,287 -0.16(-2.75%)
Mar 10, 2015 6.060 6.210 5.720 5.810 3,072,009 -0.35(-5.68%)
Mar 09, 2015 6.350 6.485 6.130 6.160 3,210,116 -0.19(-2.99%)
Mar 06, 2015 6.060 6.480 6.010 6.350 2,845,255 +0.12(+1.93%)
Mar 05, 2015 5.650 6.290 5.510 6.230 4,308,522 +0.40(+6.86%)
Mar 04, 2015 5.800 5.820 5.640 5.830 1,692,037 +0.01(+0.17%)
Mar 03, 2015 5.860 6.030 5.780 5.820 2,933,085 -0.02(-0.34%)
Mar 02, 2015 5.910 5.965 5.750 5.840 2,132,167 -0.13(-2.18%)
Feb 27, 2015 5.980 6.050 5.900 5.970 1,866,804 +0.05(+0.84%)
Feb 26, 2015 6.040 6.070 5.850 5.920 1,924,736 -0.21(-3.43%)
Feb 25, 2015 6.090 6.190 5.700 6.130 3,304,265 +0.17(+2.85%)
Feb 24, 2015 6.220 6.280 5.880 5.960 2,462,513 -0.15(-2.45%)
Feb 23, 2015 6.150 6.330 6.020 6.110 1,879,792 -0.14(-2.24%)
Feb 20, 2015 6.350 6.460 6.150 6.250 1,640,131 -0.08(-1.26%)
Feb 19, 2015 6.150 6.510 6.000 6.330 2,114,244 -0.02(-0.31%)
Feb 18, 2015 6.580 6.650 6.300 6.350 2,083,266 -0.33(-4.94%)
Feb 17, 2015 6.480 6.705 6.360 6.680 2,202,588 +0.13(+1.98%)
Feb 13, 2015 6.350 6.550 6.550 6.550 3,122,000 +0.41(+6.68%)
Feb 12, 2015 6.280 6.380 6.090 6.140 2,539,593 +0.16(+2.68%)
Feb 11, 2015 6.060 6.160 5.800 5.980 2,491,130 -0.28(-4.47%)
Feb 10, 2015 6.630 6.700 6.050 6.260 2,389,989 -0.36(-5.44%)
Feb 09, 2015 6.440 7.180 6.440 6.620 4,679,782 +0.31(+4.91%)
Feb 06, 2015 6.070 6.430 6.000 6.310 3,888,860 +0.39(+6.59%)
Feb 05, 2015 5.520 5.990 5.500 5.920 2,663,800 +0.48(+8.82%)
Feb 04, 2015 6.150 6.200 5.340 5.440 3,810,532 -0.81(-12.96%)
Feb 03, 2015 5.710 6.410 5.690 6.250 6,371,988 +0.73(+13.22%)
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.