Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 7.053 7.067 7.032 7.046 41,622 +0.01(+0.10%)
May 28, 2015 7.060 7.067 7.011 7.039 56,111 -0.02(-0.30%)
May 27, 2015 7.032 7.074 7.029 7.060 42,500 +0.01(+0.10%)
May 26, 2015 7.039 7.053 6.969 7.053 74,569 -0.02(-0.30%)
May 22, 2015 6.956 7.074 7.074 7.074 72,315 +0.12(+1.70%)
May 21, 2015 6.914 6.969 6.893 6.956 160,651 +0.01(+0.20%)
May 20, 2015 6.893 6.956 6.865 6.942 43,387 +0.07(+1.01%)
May 19, 2015 6.837 6.886 6.816 6.872 74,839 +0.02(+0.31%)
May 18, 2015 6.851 6.886 6.837 6.851 32,635 +0.01(+0.20%)
May 15, 2015 6.774 6.844 6.774 6.837 11,306 -0.01(-0.10%)
May 14, 2015 6.837 6.844 6.816 6.844 60,921 -0.01(-0.10%)
May 13, 2015 6.872 6.872 6.802 6.851 9,398 -0.01(-0.20%)
May 12, 2015 6.802 6.886 6.795 6.865 35,407 +0.01(+0.10%)
May 11, 2015 6.788 6.858 6.788 6.858 35,507 +0.05(+0.72%)
May 08, 2015 6.865 6.865 6.795 6.809 54,300 -0.02(-0.31%)
May 07, 2015 6.881 6.900 6.802 6.830 17,101 -0.03(-0.51%)
May 06, 2015 6.872 6.893 6.802 6.865 34,681 -0.07(-1.01%)
May 05, 2015 6.928 6.942 6.921 6.935 41,990 +0.02(+0.30%)
May 04, 2015 6.872 6.949 6.851 6.914 102,798 +0.05(+0.71%)
May 01, 2015 6.788 6.865 6.781 6.865 74,648 +0.10(+1.55%)
Apr 30, 2015 6.746 6.760 6.691 6.760 96,294 +0.03(+0.52%)
Apr 29, 2015 6.698 6.760 6.691 6.726 47,333 -0.03(-0.41%)
Apr 28, 2015 6.760 6.788 6.705 6.753 26,712 +0.00(+0.00%)
Apr 27, 2015 6.781 6.809 6.698 6.753 67,357 -0.03(-0.51%)
Apr 24, 2015 6.712 6.816 6.698 6.788 55,965 +0.09(+1.35%)
Apr 23, 2015 6.753 6.795 6.677 6.698 67,195 -0.04(-0.57%)
Apr 22, 2015 6.722 6.736 6.674 6.736 14,282 +0.00(+0.00%)
Apr 21, 2015 6.654 6.743 6.599 6.736 48,074 +0.08(+1.14%)
Apr 20, 2015 6.654 6.722 6.626 6.660 57,024 +0.00(+0.00%)
Apr 17, 2015 6.605 6.688 6.605 6.660 68,812 -0.02(-0.31%)
Apr 16, 2015 6.605 6.681 6.571 6.681 46,875 +0.05(+0.83%)
Apr 15, 2015 6.564 6.647 6.540 6.626 29,417 +0.06(+0.94%)
Apr 14, 2015 6.585 6.585 6.537 6.564 63,849 -0.01(-0.21%)
Apr 13, 2015 6.557 6.599 6.557 6.578 25,199 -0.03(-0.42%)
Apr 10, 2015 6.633 6.633 6.599 6.605 11,276 -0.02(-0.31%)
Apr 09, 2015 6.578 6.626 6.530 6.626 88,340 +0.05(+0.73%)
Apr 08, 2015 6.564 6.585 6.544 6.578 37,131 +0.01(+0.10%)
Apr 07, 2015 6.537 6.585 6.526 6.571 185,139 +0.01(+0.21%)
Apr 06, 2015 6.502 6.571 6.502 6.557 164,010 +0.02(+0.32%)
Apr 02, 2015 6.544 6.537 6.537 6.537 201,935 +0.00(+0.00%)
Apr 01, 2015 6.516 6.561 6.495 6.537 134,082 +0.02(+0.32%)
Mar 31, 2015 6.523 6.578 6.502 6.516 165,494 -0.05(-0.84%)
Mar 30, 2015 6.571 6.578 6.557 6.571 102,991 -0.02(-0.31%)
Mar 27, 2015 6.571 6.592 6.509 6.592 233,907 +0.00(+0.00%)
Mar 26, 2015 6.544 6.626 6.544 6.592 27,709 +0.05(+0.74%)
Mar 25, 2015 6.557 6.585 6.525 6.544 26,439 -0.01(-0.11%)
Mar 24, 2015 6.599 6.599 6.530 6.550 24,415 -0.05(-0.73%)
Mar 23, 2015 6.571 6.599 6.530 6.599 48,567 +0.02(+0.31%)
Mar 20, 2015 6.537 6.578 6.516 6.578 80,192 +0.05(+0.74%)
Mar 19, 2015 6.530 6.564 6.475 6.530 35,267 +0.00(+0.00%)
Mar 18, 2015 6.516 6.550 6.491 6.530 59,441 +0.00(+0.00%)
Mar 17, 2015 6.478 6.530 6.468 6.530 87,679 -0.01(-0.11%)
Mar 16, 2015 6.654 6.702 6.475 6.537 141,931 -0.11(-1.65%)
Mar 13, 2015 6.702 6.702 6.605 6.647 96,450 -0.08(-1.12%)
Mar 12, 2015 6.695 6.763 6.674 6.722 41,206 +0.03(+0.41%)
Mar 11, 2015 6.750 6.798 6.674 6.695 50,785 -0.06(-0.92%)
Mar 10, 2015 6.770 6.805 6.750 6.757 43,404 -0.05(-0.81%)
Mar 09, 2015 6.825 6.873 6.812 6.812 28,541 -0.06(-0.90%)
Mar 06, 2015 6.867 6.908 6.853 6.873 98,241 -0.02(-0.30%)
Mar 05, 2015 6.873 6.894 6.853 6.894 77,103 +0.01(+0.20%)
Mar 04, 2015 6.928 6.949 6.860 6.880 45,183 -0.07(-0.99%)
Mar 03, 2015 6.873 6.949 6.846 6.949 45,416 +0.01(+0.10%)
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.