Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 5.431 5.640 5.416 5.640 7,900 +0.04(+0.69%)
May 28, 2015 5.601 5.601 5.586 5.601 2,057 +0.05(+0.83%)
May 26, 2015 5.494 5.555 5.555 5.555 6 +0.06(+1.11%)
May 22, 2015 5.578 5.494 5.494 5.494 6,701 -0.13(-2.26%)
May 21, 2015 5.525 5.631 5.519 5.621 6,701 +0.07(+1.19%)
May 20, 2015 5.555 5.555 5.464 5.555 8,924 +0.05(+0.83%)
May 19, 2015 5.479 5.555 5.441 5.509 18,097 +0.02(+0.42%)
May 18, 2015 5.487 5.631 5.266 5.487 8,804 -0.05(-0.96%)
May 15, 2015 5.553 5.553 5.426 5.540 9,503 +0.11(+2.10%)
May 14, 2015 5.330 5.479 5.296 5.426 12,290 -0.03(-0.56%)
May 13, 2015 5.251 5.464 5.182 5.456 19,331 +0.17(+3.17%)
May 12, 2015 5.524 5.524 5.068 5.289 19,969 -0.20(-3.61%)
May 11, 2015 5.524 5.555 5.487 5.487 1,423 +0.02(+0.42%)
May 08, 2015 5.426 5.509 5.365 5.464 60,142 +0.06(+1.13%)
May 07, 2015 5.385 5.479 5.365 5.403 22,992 -0.02(-0.42%)
May 06, 2015 5.471 5.509 5.334 5.426 16,749 +0.02(+0.42%)
May 05, 2015 5.312 5.464 5.281 5.403 26,191 -0.04(-0.66%)
May 04, 2015 5.357 5.525 5.357 5.439 17,214 -0.00(-0.04%)
May 01, 2015 5.479 5.479 5.167 5.441 57,870 -0.18(-3.25%)
Apr 30, 2015 5.236 5.814 5.022 5.624 184,566 +0.41(+7.88%)
Apr 29, 2015 5.388 5.388 5.030 5.213 97,819 -0.17(-3.25%)
Apr 28, 2015 5.372 5.485 5.327 5.388 10,657 +0.03(+0.57%)
Apr 27, 2015 5.372 5.372 5.258 5.357 14,334 -0.02(-0.28%)
Apr 24, 2015 5.312 5.380 5.251 5.372 10,882 +0.06(+1.15%)
Apr 23, 2015 5.570 5.570 5.289 5.312 6,270 +0.00(+0.00%)
Apr 22, 2015 5.334 5.403 5.312 5.312 4,084 -0.14(-2.65%)
Apr 21, 2015 5.456 5.456 5.258 5.456 526 +0.04(+0.72%)
Apr 20, 2015 5.928 5.928 5.007 5.417 46,554 -0.21(-3.80%)
Apr 17, 2015 5.487 5.920 5.487 5.631 103,083 +0.21(+3.79%)
Apr 16, 2015 5.114 5.509 4.962 5.426 53,507 +0.36(+7.06%)
Apr 15, 2015 5.022 5.182 4.954 5.068 54,951 +0.11(+2.30%)
Apr 14, 2015 5.022 5.076 4.923 4.954 24,004 -0.17(-3.41%)
Apr 13, 2015 4.946 5.129 4.916 5.129 11,441 +0.14(+2.90%)
Apr 10, 2015 4.984 4.984 4.977 4.984 785 -0.13(-2.53%)
Apr 09, 2015 4.954 5.114 4.954 5.114 784 +0.00(+0.00%)
Apr 08, 2015 5.030 5.120 4.923 5.114 11,294 -0.01(-0.12%)
Apr 07, 2015 4.946 5.120 4.919 5.120 2,813 +0.05(+0.90%)
Apr 06, 2015 5.000 5.114 4.916 5.074 16,584 -0.02(-0.40%)
Apr 02, 2015 5.053 5.095 5.095 5.095 2,759 +0.16(+3.32%)
Apr 01, 2015 5.129 5.167 4.916 4.931 11,113 -0.23(-4.42%)
Mar 31, 2015 5.218 5.218 4.984 5.159 2,636 +0.00(+0.00%)
Mar 30, 2015 5.076 5.167 5.072 5.159 11,477 +0.14(+2.73%)
Mar 27, 2015 5.114 5.114 4.703 5.022 23,276 -0.06(-1.19%)
Mar 26, 2015 5.000 5.083 5.000 5.083 904 +0.00(+0.02%)
Mar 25, 2015 5.038 5.121 5.030 5.082 1,473 -0.04(-0.77%)
Mar 24, 2015 4.992 5.121 4.984 5.121 3,587 +0.08(+1.66%)
Mar 23, 2015 5.015 5.121 5.015 5.038 8,740 +0.02(+0.46%)
Mar 20, 2015 5.137 5.137 5.015 5.015 27,601 -0.13(-2.51%)
Mar 19, 2015 5.228 5.296 5.144 5.144 17,796 -0.15(-2.87%)
Mar 18, 2015 5.312 5.327 5.167 5.296 3,398 -0.08(-1.42%)
Mar 17, 2015 5.312 5.426 5.137 5.372 10,298 +0.13(+2.47%)
Mar 16, 2015 5.388 5.464 5.213 5.243 21,408 -0.18(-3.36%)
Mar 13, 2015 5.380 5.426 5.357 5.426 4,101 +0.03(+0.56%)
Mar 12, 2015 5.418 5.506 5.395 5.395 15,895 -0.02(-0.28%)
Mar 11, 2015 5.456 5.546 5.372 5.411 8,221 -0.26(-4.65%)
Mar 10, 2015 5.509 5.674 5.411 5.674 14,242 +0.11(+1.93%)
Mar 09, 2015 5.502 5.673 5.496 5.567 2,838 +0.01(+0.21%)
Mar 06, 2015 5.509 5.555 5.449 5.555 1,082 -0.08(-1.42%)
Mar 05, 2015 5.502 5.662 5.487 5.635 7,747 +0.09(+1.58%)
Mar 04, 2015 5.570 5.570 5.494 5.548 6,824 -0.02(-0.41%)
Mar 03, 2015 5.601 5.631 5.555 5.570 7,485 -0.03(-0.54%)
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.