Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.901 6.911 6.585 6.756 2,564,570 -0.14(-2.00%)
Apr 29, 2015 6.470 6.908 6.396 6.894 2,788,995 +0.41(+6.33%)
Apr 28, 2015 6.416 6.490 6.396 6.484 1,313,638 +0.07(+1.16%)
Apr 27, 2015 6.443 6.571 6.396 6.410 1,053,105 -0.07(-1.04%)
Apr 24, 2015 6.504 6.517 6.450 6.477 515,953 -0.04(-0.62%)
Apr 23, 2015 6.470 6.564 6.457 6.517 622,823 +0.00(+0.00%)
Apr 22, 2015 6.416 6.538 6.403 6.517 545,773 +0.05(+0.83%)
Apr 21, 2015 6.564 6.564 6.453 6.463 641,519 -0.08(-1.23%)
Apr 20, 2015 6.457 6.578 6.412 6.544 839,547 +0.11(+1.78%)
Apr 17, 2015 6.484 6.497 6.403 6.430 906,763 -0.11(-1.75%)
Apr 16, 2015 6.497 6.551 6.470 6.544 613,813 +0.02(+0.31%)
Apr 15, 2015 6.504 6.561 6.443 6.524 1,179,181 +0.04(+0.62%)
Apr 14, 2015 6.437 6.551 6.389 6.484 1,289,449 +0.06(+0.94%)
Apr 13, 2015 6.470 6.489 6.410 6.423 898,673 -0.06(-0.93%)
Apr 10, 2015 6.443 6.504 6.396 6.484 625,110 +0.04(+0.63%)
Apr 09, 2015 6.477 6.477 6.329 6.443 1,370,857 -0.07(-1.03%)
Apr 08, 2015 6.463 6.524 6.416 6.511 1,179,976 +0.03(+0.42%)
Apr 07, 2015 6.551 6.564 6.450 6.484 1,600,141 -0.08(-1.23%)
Apr 06, 2015 6.538 6.625 6.524 6.564 1,462,823 -0.04(-0.61%)
Apr 02, 2015 6.396 6.605 6.605 6.605 2,321,478 +0.23(+3.59%)
Apr 01, 2015 6.315 6.389 6.187 6.376 2,014,306 +0.01(+0.21%)
Mar 31, 2015 6.315 6.403 6.302 6.362 1,523,611 +0.00(+0.00%)
Mar 30, 2015 6.275 6.410 6.235 6.362 1,544,372 +0.12(+1.94%)
Mar 27, 2015 6.221 6.268 6.194 6.241 1,414,103 +0.02(+0.32%)
Mar 26, 2015 6.093 6.322 6.093 6.221 1,432,285 +0.09(+1.54%)
Mar 25, 2015 6.309 6.349 6.127 6.127 1,659,803 -0.19(-2.99%)
Mar 24, 2015 6.410 6.410 6.235 6.315 1,340,837 -0.11(-1.78%)
Mar 23, 2015 6.349 6.490 6.332 6.430 1,657,504 +0.05(+0.74%)
Mar 20, 2015 6.309 6.410 6.221 6.383 2,697,560 +0.08(+1.34%)
Mar 19, 2015 6.113 6.302 6.053 6.299 1,737,788 +0.12(+2.02%)
Mar 18, 2015 6.006 6.187 5.999 6.174 1,807,259 +0.13(+2.12%)
Mar 17, 2015 5.992 6.544 5.875 6.046 2,131,330 +0.02(+0.34%)
Mar 16, 2015 6.026 6.043 5.972 6.026 817,167 +0.02(+0.34%)
Mar 13, 2015 6.046 6.046 5.884 6.006 859,857 -0.04(-0.67%)
Mar 12, 2015 5.831 6.046 5.783 6.046 1,623,244 +0.27(+4.66%)
Mar 11, 2015 5.844 5.851 5.750 5.777 1,340,162 -0.02(-0.35%)
Mar 10, 2015 5.817 5.864 5.736 5.797 1,548,240 -0.11(-1.88%)
Mar 09, 2015 5.938 5.992 5.884 5.908 1,010,061 -0.04(-0.62%)
Mar 06, 2015 5.945 6.073 5.938 5.945 978,876 -0.03(-0.56%)
Mar 05, 2015 6.053 6.053 5.959 5.979 1,059,877 -0.05(-0.78%)
Mar 04, 2015 6.100 6.154 6.025 6.026 1,128,556 -0.13(-2.08%)
Mar 03, 2015 6.160 6.187 6.066 6.154 1,224,443 -0.05(-0.76%)
Mar 02, 2015 6.093 6.268 6.053 6.201 1,996,071 +0.09(+1.43%)
Feb 27, 2015 6.039 6.134 5.959 6.113 2,171,844 +0.10(+1.68%)
Feb 26, 2015 5.925 6.066 5.925 6.012 1,599,251 -0.01(-0.11%)
Feb 25, 2015 6.132 6.132 5.993 6.019 1,738,521 -0.11(-1.74%)
Feb 24, 2015 6.152 6.245 6.112 6.125 1,392,253 -0.05(-0.86%)
Feb 23, 2015 6.258 6.305 6.079 6.179 1,846,419 -0.09(-1.48%)
Feb 20, 2015 6.285 6.298 6.179 6.272 1,629,409 -0.01(-0.21%)
Feb 19, 2015 6.311 6.311 6.225 6.285 1,027,436 -0.01(-0.11%)
Feb 18, 2015 6.225 6.291 6.185 6.291 1,168,212 +0.03(+0.53%)
Feb 17, 2015 6.172 6.291 6.112 6.258 1,891,381 +0.05(+0.86%)
Feb 13, 2015 6.059 6.205 6.205 6.205 1,779,305 +0.13(+2.08%)
Feb 12, 2015 5.913 6.086 5.780 6.079 2,162,597 +0.35(+6.15%)
Feb 11, 2015 5.733 5.786 5.282 5.727 2,724,019 -0.07(-1.26%)
Feb 10, 2015 5.727 5.807 5.707 5.800 832,201 +0.12(+2.11%)
Feb 09, 2015 5.733 5.846 5.674 5.680 935,471 -0.10(-1.72%)
Feb 06, 2015 5.773 5.893 5.733 5.780 812,113 +0.04(+0.69%)
Feb 05, 2015 5.674 5.790 5.647 5.740 966,773 +0.08(+1.41%)
Feb 04, 2015 5.733 5.770 5.634 5.660 1,239,035 -0.13(-2.29%)
Feb 03, 2015 5.375 5.793 5.371 5.793 3,147,895 +0.48(+9.00%)
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.