Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 6.462 6.666 6.409 6.530 26,698,654 +0.08(+1.20%)
May 28, 2015 6.472 6.486 6.365 6.452 7,774,623 -0.06(-0.90%)
May 27, 2015 6.705 6.705 6.423 6.511 20,842,502 -0.17(-2.62%)
May 26, 2015 6.812 6.860 6.647 6.685 16,324,902 -0.14(-1.99%)
May 22, 2015 6.715 6.821 6.821 6.821 10,716,133 +0.11(+1.59%)
May 21, 2015 6.569 6.744 6.530 6.715 8,348,293 +0.12(+1.77%)
May 20, 2015 6.821 6.851 6.569 6.598 11,255,601 -0.19(-2.86%)
May 19, 2015 6.996 6.996 6.739 6.792 11,204,528 -0.18(-2.65%)
May 18, 2015 6.773 6.987 6.705 6.977 10,183,131 +0.21(+3.16%)
May 15, 2015 6.666 6.958 6.647 6.763 22,357,756 -0.11(-1.56%)
May 14, 2015 6.520 7.774 6.360 6.870 71,591,704 +0.39(+6.00%)
May 13, 2015 6.549 6.676 6.452 6.481 13,069,131 -0.09(-1.33%)
May 12, 2015 6.763 6.773 6.549 6.569 11,195,313 -0.23(-3.43%)
May 11, 2015 6.937 6.966 6.783 6.802 5,277,620 -0.14(-2.08%)
May 08, 2015 6.898 6.972 6.686 6.947 7,495,927 +0.18(+2.71%)
May 07, 2015 6.792 6.980 6.696 6.764 8,033,726 -0.05(-0.71%)
May 06, 2015 6.947 7.062 6.711 6.812 14,073,168 -0.13(-1.81%)
May 05, 2015 7.872 7.910 6.831 6.937 24,175,174 -0.93(-11.87%)
May 04, 2015 7.814 7.968 7.669 7.872 16,879,952 +0.01(+0.12%)
May 01, 2015 7.872 8.016 7.631 7.862 17,926,826 -0.01(-0.12%)
Apr 30, 2015 8.257 8.286 7.505 7.872 29,419,552 -0.48(-5.77%)
Apr 29, 2015 8.411 8.469 8.320 8.353 10,592,607 -0.11(-1.25%)
Apr 28, 2015 8.729 8.796 8.450 8.459 10,270,450 -0.32(-3.62%)
Apr 27, 2015 8.671 8.816 8.604 8.777 14,411,891 +0.09(+1.00%)
Apr 24, 2015 8.662 8.710 8.584 8.690 8,980,850 +0.03(+0.33%)
Apr 23, 2015 8.469 8.671 8.421 8.662 7,184,345 +0.17(+2.04%)
Apr 22, 2015 8.575 8.594 8.377 8.488 11,026,507 -0.07(-0.79%)
Apr 21, 2015 8.411 8.594 8.300 8.556 19,570,536 +0.21(+2.54%)
Apr 20, 2015 8.488 8.527 8.257 8.344 7,200,668 -0.08(-0.92%)
Apr 17, 2015 8.440 8.565 8.271 8.421 11,627,943 -0.06(-0.68%)
Apr 16, 2015 8.556 8.652 8.324 8.478 14,768,174 -0.13(-1.57%)
Apr 15, 2015 8.768 8.845 8.527 8.613 22,295,596 -0.20(-2.30%)
Apr 14, 2015 7.698 9.119 7.611 8.816 34,706,992 +1.10(+14.23%)
Apr 13, 2015 7.717 7.804 7.505 7.717 6,174,665 +0.11(+1.39%)
Apr 10, 2015 7.766 7.862 7.573 7.611 5,183,327 -0.14(-1.86%)
Apr 09, 2015 7.881 7.949 7.679 7.756 4,352,773 -0.13(-1.59%)
Apr 08, 2015 7.872 7.997 7.698 7.881 6,750,767 +0.00(+0.00%)
Apr 07, 2015 8.122 8.132 7.852 7.881 7,429,857 -0.24(-2.97%)
Apr 06, 2015 7.573 8.238 7.539 8.122 12,053,441 +0.44(+5.77%)
Apr 02, 2015 7.573 7.679 7.679 7.679 6,598,588 +0.12(+1.53%)
Apr 01, 2015 7.737 7.891 7.554 7.563 12,456,977 -0.13(-1.75%)
Mar 31, 2015 7.573 7.727 7.539 7.698 10,745,175 +0.09(+1.14%)
Mar 30, 2015 7.621 7.679 7.573 7.611 5,705,366 +0.03(+0.38%)
Mar 27, 2015 7.631 7.794 7.496 7.582 7,539,312 -0.03(-0.38%)
Mar 26, 2015 7.602 7.770 7.563 7.611 11,994,501 -0.03(-0.38%)
Mar 25, 2015 7.949 7.949 7.640 7.640 11,039,161 -0.31(-3.88%)
Mar 24, 2015 7.669 8.083 7.650 7.949 18,456,306 +0.29(+3.77%)
Mar 23, 2015 7.351 7.741 7.342 7.660 12,152,420 +0.31(+4.19%)
Mar 20, 2015 7.081 7.351 6.985 7.351 82,824,280 +0.34(+4.81%)
Mar 19, 2015 7.178 7.245 6.985 7.014 9,834,896 -0.18(-2.54%)
Mar 18, 2015 7.024 7.342 6.841 7.197 17,370,994 +0.14(+2.05%)
Mar 17, 2015 7.091 7.332 7.024 7.053 12,429,003 +0.04(+0.55%)
Mar 16, 2015 7.433 7.438 6.995 7.014 30,850,792 -0.42(-5.70%)
Mar 13, 2015 7.872 7.900 7.361 7.438 15,782,825 -0.46(-5.85%)
Mar 12, 2015 8.218 8.305 7.881 7.900 9,350,699 -0.27(-3.30%)
Mar 11, 2015 8.112 8.218 7.727 8.170 15,946,307 +0.04(+0.47%)
Mar 10, 2015 8.546 8.584 8.122 8.132 10,108,715 -0.54(-6.22%)
Mar 09, 2015 8.613 8.796 8.546 8.671 10,570,903 +0.10(+1.12%)
Mar 06, 2015 8.700 8.893 8.575 8.575 18,810,014 -0.14(-1.66%)
Mar 05, 2015 8.787 8.922 8.633 8.719 29,453,932 -0.05(-0.55%)
Mar 04, 2015 8.536 8.796 8.498 8.768 14,998,696 +0.27(+3.17%)
Mar 03, 2015 8.507 8.719 8.459 8.498 10,421,289 -0.04(-0.45%)
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.