Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 5.406 5.433 5.363 5.383 79,426,112 -0.07(-1.30%)
Mar 30, 2015 5.508 5.525 5.439 5.454 64,354,628 +0.01(+0.25%)
Mar 27, 2015 5.565 5.586 5.361 5.440 113,715,176 -0.09(-1.62%)
Mar 26, 2015 5.513 5.629 5.454 5.530 79,345,288 -0.03(-0.59%)
Mar 25, 2015 5.774 5.788 5.563 5.563 65,481,808 -0.19(-3.33%)
Mar 24, 2015 5.774 5.788 5.720 5.755 64,282,508 -0.02(-0.42%)
Mar 23, 2015 5.753 5.829 5.743 5.779 73,648,360 +0.03(+0.51%)
Mar 20, 2015 5.677 5.802 5.677 5.750 145,518,880 +0.08(+1.34%)
Mar 19, 2015 5.691 5.708 5.637 5.674 68,190,368 -0.03(-0.58%)
Mar 18, 2015 5.591 5.729 5.556 5.706 80,393,760 +0.10(+1.85%)
Mar 17, 2015 5.577 5.610 5.563 5.603 60,244,444 +0.01(+0.15%)
Mar 16, 2015 5.598 5.651 5.561 5.594 72,346,312 -0.01(-0.15%)
Mar 13, 2015 5.630 5.630 5.529 5.603 85,928,608 -0.05(-0.89%)
Mar 12, 2015 5.465 5.667 5.444 5.653 151,956,208 +0.02(+0.34%)
Mar 11, 2015 5.698 5.698 5.599 5.634 79,660,648 -0.01(-0.18%)
Mar 10, 2015 5.738 5.738 5.613 5.644 96,266,056 -0.05(-0.85%)
Mar 09, 2015 5.706 5.717 5.636 5.693 81,831,136 -0.04(-0.69%)
Mar 06, 2015 5.839 5.865 5.720 5.732 100,789,608 -0.14(-2.41%)
Mar 05, 2015 5.922 5.931 5.846 5.874 105,488,096 -0.03(-0.56%)
Mar 04, 2015 11.90 5.973 5.876 5.907 89,669,960 -0.07(-1.10%)
Mar 03, 2015 12.07 12.11 5.960 5.973 79,218,648 -0.06(-1.00%)
Mar 02, 2015 6.019 6.069 5.960 6.033 90,986,792 +0.01(+0.23%)
Feb 27, 2015 5.871 6.045 5.860 6.019 170,978,624 +0.14(+2.44%)
Feb 26, 2015 11.92 11.97 5.820 5.876 188,130,368 -0.11(-1.90%)
Feb 25, 2015 12.22 12.33 5.947 5.990 364,488,992 -0.66(-9.92%)
Feb 24, 2015 6.607 6.687 6.567 6.650 93,559,432 +0.05(+0.79%)
Feb 23, 2015 6.648 6.651 6.551 6.598 57,579,692 -0.03(-0.52%)
Feb 20, 2015 6.624 6.650 6.536 6.632 43,519,840 +0.00(+0.03%)
Feb 19, 2015 6.591 6.635 6.538 6.631 33,179,360 +0.04(+0.60%)
Feb 18, 2015 6.665 6.665 6.550 6.591 47,730,980 -0.07(-0.99%)
Feb 17, 2015 6.660 6.714 6.617 6.657 43,816,184 -0.01(-0.08%)
Feb 13, 2015 13.23 6.662 6.662 6.662 42,254,964 +0.03(+0.50%)
Feb 12, 2015 6.641 6.712 6.605 6.629 53,160,292 +0.03(+0.50%)
Feb 11, 2015 6.546 6.641 6.544 6.596 46,036,324 +0.05(+0.77%)
Feb 10, 2015 6.546 6.619 6.506 6.546 45,040,524 +0.04(+0.66%)
Feb 09, 2015 6.536 6.537 6.446 6.503 46,121,648 -0.05(-0.82%)
Feb 06, 2015 6.555 6.677 6.536 6.556 48,514,532 +0.00(+0.00%)
Feb 05, 2015 6.560 6.596 6.531 6.556 36,490,172 +0.01(+0.13%)
Feb 04, 2015 6.498 6.615 6.498 6.548 60,658,620 +0.02(+0.34%)
Feb 03, 2015 6.340 6.531 6.340 6.525 84,567,224 +0.22(+3.56%)
Feb 02, 2015 6.264 6.316 6.123 6.301 89,481,816 +0.06(+0.94%)
Jan 30, 2015 6.465 6.475 6.230 6.242 101,275,912 -0.28(-4.27%)
Jan 29, 2015 6.444 6.546 6.349 6.520 58,760,396 +0.10(+1.56%)
Jan 28, 2015 6.536 6.584 6.411 6.420 61,680,476 -0.03(-0.54%)
Jan 27, 2015 6.472 6.539 6.344 6.455 99,566,864 -0.26(-3.81%)
Jan 26, 2015 6.866 6.866 6.683 6.710 65,204,212 -0.21(-3.09%)
Jan 23, 2015 6.904 6.954 6.869 6.924 41,339,176 +0.00(+0.05%)
Jan 22, 2015 6.724 6.926 6.665 6.921 67,613,776 +0.26(+3.86%)
Jan 21, 2015 13.28 6.733 13.23 6.664 48,571,500 -0.01(-0.13%)
Jan 20, 2015 6.641 6.721 6.584 6.672 59,272,404 +0.05(+0.73%)
Jan 16, 2015 13.09 6.624 6.624 6.624 82,702,272 +0.03(+0.39%)
Jan 15, 2015 13.63 13.70 6.594 6.598 79,687,656 -0.22(-3.22%)
Jan 14, 2015 6.823 6.829 6.702 6.817 60,061,872 -0.06(-0.88%)
Jan 13, 2015 13.81 14.05 13.63 6.878 66,790,344 -0.02(-0.28%)
Jan 12, 2015 7.028 7.049 6.871 6.897 51,722,812 -0.13(-1.84%)
Jan 09, 2015 7.056 7.101 6.948 7.026 56,171,004 -0.00(-0.02%)
Jan 08, 2015 6.931 7.064 6.924 7.028 56,789,616 +0.16(+2.39%)
Jan 07, 2015 6.831 6.867 6.778 6.864 60,821,804 +0.08(+1.17%)
Jan 06, 2015 6.888 6.949 6.724 6.785 69,389,184 -0.05(-0.76%)
Jan 05, 2015 6.876 6.926 6.785 6.836 62,703,216 -0.12(-1.66%)
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.