Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 6.120 6.139 6.073 6.112 338,781 -0.00(-0.06%)
May 28, 2015 6.060 6.120 6.052 6.116 335,567 +0.05(+0.81%)
May 27, 2015 6.063 6.097 6.052 6.067 387,501 +0.00(+0.00%)
May 26, 2015 6.056 6.086 6.018 6.067 347,543 -0.01(-0.19%)
May 22, 2015 6.026 6.079 6.079 6.079 308,880 +0.04(+0.62%)
May 21, 2015 6.075 6.086 6.011 6.041 489,856 -0.02(-0.25%)
May 20, 2015 6.071 6.105 6.045 6.056 327,368 -0.03(-0.56%)
May 19, 2015 6.048 6.094 6.045 6.090 402,958 +0.05(+0.75%)
May 18, 2015 6.048 6.094 6.030 6.045 446,416 -0.00(-0.06%)
May 15, 2015 6.048 6.086 6.022 6.048 471,207 +0.00(+0.06%)
May 14, 2015 5.973 6.079 5.973 6.045 635,523 +0.12(+1.97%)
May 13, 2015 5.924 5.988 5.920 5.928 597,858 -0.01(-0.13%)
May 12, 2015 5.894 5.943 5.853 5.935 553,267 +0.05(+0.90%)
May 11, 2015 5.864 5.958 5.841 5.883 640,629 +0.02(+0.32%)
May 08, 2015 5.977 5.984 5.864 5.864 459,281 -0.08(-1.33%)
May 07, 2015 5.852 5.996 5.845 5.943 365,893 +0.05(+0.77%)
May 06, 2015 5.947 6.013 5.879 5.898 367,164 -0.06(-1.01%)
May 05, 2015 6.033 6.045 5.943 5.958 259,191 -0.06(-1.00%)
May 04, 2015 5.973 6.045 5.954 6.018 331,382 +0.04(+0.63%)
May 01, 2015 5.988 6.037 5.965 5.981 326,916 -0.02(-0.38%)
Apr 30, 2015 6.030 6.071 5.992 6.003 409,943 -0.03(-0.44%)
Apr 29, 2015 6.075 6.139 6.011 6.030 470,331 -0.06(-0.99%)
Apr 28, 2015 6.045 6.105 5.992 6.090 409,380 +0.07(+1.13%)
Apr 27, 2015 6.060 6.112 5.992 6.022 463,402 -0.05(-0.75%)
Apr 24, 2015 6.097 6.120 6.030 6.067 306,412 -0.04(-0.62%)
Apr 23, 2015 6.090 6.158 6.033 6.105 615,584 +0.04(+0.62%)
Apr 22, 2015 6.071 6.082 6.041 6.067 378,901 -0.01(-0.19%)
Apr 21, 2015 6.063 6.094 6.048 6.079 311,552 +0.00(+0.06%)
Apr 20, 2015 6.056 6.094 6.030 6.075 263,227 +0.02(+0.31%)
Apr 17, 2015 6.075 6.101 5.996 6.056 548,082 -0.03(-0.50%)
Apr 16, 2015 6.030 6.105 6.030 6.086 508,251 +0.03(+0.44%)
Apr 15, 2015 6.048 6.120 6.045 6.060 518,335 -0.01(-0.12%)
Apr 14, 2015 6.022 6.094 6.022 6.067 398,529 +0.02(+0.31%)
Apr 13, 2015 6.007 6.101 5.992 6.048 383,693 +0.06(+0.94%)
Apr 10, 2015 6.037 6.067 5.986 5.992 411,094 -0.07(-1.12%)
Apr 09, 2015 5.962 6.079 5.962 6.060 543,090 +0.09(+1.45%)
Apr 08, 2015 5.988 6.041 5.954 5.973 368,299 -0.04(-0.69%)
Apr 07, 2015 6.007 6.048 5.984 6.014 308,394 -0.02(-0.25%)
Apr 06, 2015 5.977 6.063 5.965 6.030 509,559 +0.00(+0.00%)
Apr 02, 2015 5.999 6.030 6.030 6.030 343,642 +0.01(+0.13%)
Apr 01, 2015 6.063 6.105 5.973 6.022 532,746 -0.02(-0.25%)
Mar 31, 2015 6.139 6.139 5.999 6.037 1,027,459 -0.06(-0.99%)
Mar 30, 2015 6.082 6.126 6.033 6.097 377,239 +0.04(+0.62%)
Mar 27, 2015 5.996 6.092 5.996 6.060 612,609 +0.05(+0.75%)
Mar 26, 2015 5.977 6.048 5.943 6.014 413,400 +0.00(+0.00%)
Mar 25, 2015 5.992 6.063 5.954 6.014 461,051 +0.01(+0.19%)
Mar 24, 2015 5.988 6.018 5.969 6.003 559,123 -0.01(-0.19%)
Mar 23, 2015 6.071 6.075 6.003 6.014 378,197 -0.05(-0.75%)
Mar 20, 2015 5.954 6.071 5.954 6.060 1,074,906 +0.09(+1.58%)
Mar 19, 2015 5.905 5.973 5.867 5.965 595,226 +0.04(+0.64%)
Mar 18, 2015 5.954 5.984 5.901 5.928 511,831 -0.03(-0.51%)
Mar 17, 2015 5.928 6.018 5.902 5.958 610,306 +0.01(+0.19%)
Mar 16, 2015 5.965 5.980 5.913 5.947 749,414 -0.01(-0.19%)
Mar 13, 2015 5.921 5.983 5.895 5.958 584,370 +0.01(+0.12%)
Mar 12, 2015 5.947 5.976 5.902 5.950 505,521 +0.00(+0.06%)
Mar 11, 2015 5.902 5.987 5.888 5.947 1,263,035 +0.00(+0.00%)
Mar 10, 2015 5.895 6.035 5.840 5.947 991,880 +0.00(+0.00%)
Mar 09, 2015 6.057 6.087 5.917 5.947 528,377 -0.13(-2.18%)
Mar 06, 2015 6.076 6.087 5.987 6.079 558,553 +0.00(+0.00%)
Mar 05, 2015 6.098 6.098 6.013 6.079 388,150 +0.00(+0.00%)
Mar 04, 2015 6.123 6.109 5.991 6.079 425,527 -0.03(-0.48%)
Mar 03, 2015 6.238 6.238 6.076 6.109 603,192 -0.12(-1.95%)
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.