Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.360 6.401 6.310 6.320 45,276 -0.04(-0.63%)
Jun 29, 2015 6.310 6.390 6.240 6.360 53,414 -0.04(-0.63%)
Jun 26, 2015 6.430 6.430 6.310 6.400 56,886 -0.05(-0.78%)
Jun 25, 2015 6.470 6.470 6.373 6.450 58,897 +0.01(+0.16%)
Jun 24, 2015 6.390 6.559 6.390 6.440 61,174 +0.02(+0.31%)
Jun 23, 2015 6.380 6.480 6.340 6.420 66,794 -0.02(-0.31%)
Jun 22, 2015 6.320 6.470 6.220 6.440 75,134 +0.15(+2.38%)
Jun 19, 2015 6.240 6.290 6.180 6.290 60,483 +0.03(+0.48%)
Jun 18, 2015 6.300 6.370 6.195 6.260 43,382 -0.02(-0.32%)
Jun 17, 2015 6.280 6.390 6.110 6.280 64,408 +0.03(+0.48%)
Jun 16, 2015 6.370 6.420 6.200 6.250 50,541 -0.14(-2.19%)
Jun 15, 2015 6.210 6.440 6.210 6.390 75,731 +0.08(+1.27%)
Jun 12, 2015 6.220 6.340 6.190 6.310 73,119 -0.03(-0.47%)
Jun 11, 2015 6.410 6.432 6.240 6.340 58,161 -0.09(-1.40%)
Jun 10, 2015 6.330 6.480 6.270 6.430 145,538 +0.23(+3.71%)
Jun 09, 2015 6.180 6.250 6.130 6.200 99,692 +0.08(+1.31%)
Jun 08, 2015 6.100 6.150 6.090 6.120 36,897 +0.00(+0.00%)
Jun 05, 2015 5.960 6.160 5.930 6.120 67,694 +0.14(+2.34%)
Jun 04, 2015 5.990 6.060 5.960 5.980 61,853 -0.04(-0.66%)
Jun 03, 2015 6.120 6.120 5.990 6.020 46,720 -0.15(-2.43%)
Jun 02, 2015 6.020 6.210 6.020 6.170 40,055 +0.18(+3.01%)
Jun 01, 2015 6.070 6.070 5.900 5.990 67,043 -0.07(-1.16%)
May 29, 2015 6.100 6.130 5.997 6.060 48,911 -0.06(-0.98%)
May 28, 2015 5.980 6.121 5.880 6.120 114,427 +0.12(+2.00%)
May 27, 2015 5.990 6.040 5.950 6.000 120,331 -0.03(-0.50%)
May 26, 2015 6.100 6.140 5.950 6.030 77,895 -0.16(-2.58%)
May 22, 2015 6.250 6.190 6.190 6.190 75,100 -0.11(-1.75%)
May 21, 2015 6.190 6.400 6.190 6.300 103,645 +0.11(+1.78%)
May 20, 2015 6.060 6.215 6.040 6.190 98,752 +0.13(+2.15%)
May 19, 2015 5.930 6.070 5.910 6.060 215,227 +0.25(+4.30%)
May 18, 2015 6.110 6.150 5.800 5.810 261,891 -0.37(-5.99%)
May 15, 2015 6.160 6.250 6.010 6.180 101,476 -0.02(-0.32%)
May 14, 2015 6.360 6.360 6.180 6.200 70,420 -0.12(-1.90%)
May 13, 2015 6.460 6.590 6.280 6.320 299,989 -0.13(-2.02%)
May 12, 2015 6.290 6.540 6.250 6.450 143,399 +0.16(+2.54%)
May 11, 2015 6.080 6.410 6.050 6.290 208,845 +0.20(+3.28%)
May 08, 2015 5.880 6.110 5.780 6.090 160,508 +0.31(+5.36%)
May 07, 2015 5.850 5.850 5.730 5.780 52,663 -0.10(-1.70%)
May 06, 2015 5.970 6.000 5.790 5.880 162,811 -0.09(-1.51%)
May 05, 2015 6.140 6.231 5.930 5.970 97,947 -0.12(-1.97%)
May 04, 2015 6.150 6.199 6.070 6.090 69,086 -0.05(-0.81%)
May 01, 2015 6.170 6.250 6.080 6.140 89,036 -0.05(-0.81%)
Apr 30, 2015 6.150 6.200 6.070 6.190 85,772 +0.03(+0.49%)
Apr 29, 2015 5.980 6.280 5.980 6.160 112,758 +0.15(+2.50%)
Apr 28, 2015 5.940 6.020 5.940 6.010 67,370 +0.06(+1.01%)
Apr 27, 2015 5.930 6.030 5.930 5.950 56,790 -0.02(-0.34%)
Apr 24, 2015 6.010 6.020 5.889 5.970 188,403 -0.02(-0.33%)
Apr 23, 2015 5.980 6.090 5.980 5.990 164,962 +0.01(+0.17%)
Apr 22, 2015 6.070 6.170 5.940 5.980 54,370 -0.08(-1.32%)
Apr 21, 2015 6.130 6.150 6.010 6.060 187,682 -0.05(-0.82%)
Apr 20, 2015 6.110 6.140 6.020 6.110 98,828 +0.07(+1.16%)
Apr 17, 2015 5.900 6.110 5.890 6.040 168,814 +0.12(+2.03%)
Apr 16, 2015 5.880 5.970 5.868 5.920 90,018 +0.05(+0.85%)
Apr 15, 2015 5.800 5.940 5.770 5.870 95,472 +0.09(+1.56%)
Apr 14, 2015 5.710 5.780 5.690 5.780 87,888 +0.15(+2.66%)
Apr 13, 2015 5.610 5.680 5.580 5.630 73,818 +0.02(+0.36%)
Apr 10, 2015 5.650 5.650 5.570 5.610 80,545 -0.02(-0.36%)
Apr 09, 2015 5.450 5.690 5.450 5.630 88,171 +0.20(+3.68%)
Apr 08, 2015 5.720 5.720 5.410 5.430 115,585 -0.24(-4.23%)
Apr 07, 2015 5.730 5.859 5.660 5.670 94,417 -0.07(-1.22%)
Apr 06, 2015 5.630 5.840 5.620 5.740 162,151 +0.14(+2.50%)
Apr 02, 2015 5.500 5.600 5.600 5.600 268,600 +0.12(+2.19%)
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.