Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 6.290 6.720 6.274 6.500 902,028 +0.12(+1.88%)
Mar 30, 2015 6.460 6.600 6.340 6.380 169,543 -0.08(-1.24%)
Mar 27, 2015 6.230 6.460 6.160 6.460 163,196 +0.26(+4.19%)
Mar 26, 2015 6.280 6.397 6.200 6.200 129,930 -0.07(-1.12%)
Mar 25, 2015 6.490 6.500 6.250 6.270 143,473 -0.16(-2.49%)
Mar 24, 2015 6.360 6.490 6.310 6.430 144,946 +0.10(+1.58%)
Mar 23, 2015 6.220 6.390 6.160 6.330 244,166 +0.06(+0.96%)
Mar 20, 2015 6.220 6.350 6.040 6.270 333,681 +0.08(+1.29%)
Mar 19, 2015 6.420 6.640 6.180 6.190 354,115 -0.23(-3.58%)
Mar 18, 2015 6.490 6.660 6.380 6.420 403,730 -0.03(-0.47%)
Mar 17, 2015 6.370 6.599 6.310 6.450 516,098 +0.09(+1.42%)
Mar 16, 2015 5.760 6.450 5.760 6.360 1,378,817 +0.80(+14.39%)
Mar 13, 2015 5.280 5.600 5.267 5.560 399,218 +0.27(+5.10%)
Mar 12, 2015 5.230 5.300 5.180 5.290 210,690 +0.11(+2.12%)
Mar 11, 2015 5.030 5.200 4.925 5.180 127,184 +0.15(+2.98%)
Mar 10, 2015 5.000 5.090 4.990 5.030 176,991 -0.01(-0.20%)
Mar 09, 2015 5.020 5.090 4.890 5.040 211,495 +0.08(+1.61%)
Mar 06, 2015 5.200 5.250 4.880 4.960 615,628 +0.09(+1.85%)
Mar 05, 2015 4.730 4.900 4.710 4.870 178,691 +0.14(+2.96%)
Mar 04, 2015 4.840 4.690 4.730 92,456 +0.04(+0.85%)
Mar 03, 2015 4.740 4.750 4.700 4.690 47,176 -0.09(-1.88%)
Mar 02, 2015 4.720 4.900 4.700 4.780 45,383 +0.05(+1.06%)
Feb 27, 2015 4.750 4.760 4.680 4.730 70,765 -0.04(-0.84%)
Feb 26, 2015 4.740 4.850 4.640 4.770 59,005 +0.01(+0.21%)
Feb 25, 2015 4.740 4.800 4.670 4.760 33,756 -0.01(-0.21%)
Feb 24, 2015 4.830 4.870 4.710 4.770 103,508 -0.04(-0.83%)
Feb 23, 2015 4.750 4.850 4.730 4.810 99,570 +0.03(+0.63%)
Feb 20, 2015 4.760 4.830 4.695 4.780 119,812 +0.03(+0.63%)
Feb 19, 2015 4.610 4.780 4.596 4.750 57,752 +0.15(+3.26%)
Feb 18, 2015 4.470 4.620 4.450 4.600 78,638 +0.12(+2.68%)
Feb 17, 2015 4.530 4.530 4.420 4.480 108,316 -0.03(-0.67%)
Feb 13, 2015 4.510 4.510 4.510 0 +0.03(+0.67%)
Feb 12, 2015 4.410 4.490 4.410 4.480 58,908 +0.08(+1.82%)
Feb 11, 2015 4.440 4.480 4.400 4.400 108,838 -0.05(-1.12%)
Feb 10, 2015 4.470 4.490 4.400 4.450 38,031 -0.02(-0.45%)
Feb 09, 2015 4.540 4.610 4.440 4.470 53,273 -0.10(-2.19%)
Feb 06, 2015 4.550 4.670 4.500 4.570 56,728 +0.02(+0.44%)
Feb 05, 2015 4.510 4.590 4.441 4.550 36,465 +0.03(+0.66%)
Feb 04, 2015 4.520 4.620 4.470 4.520 117,412 -0.04(-0.88%)
Feb 03, 2015 4.540 4.591 4.510 4.560 75,862 +0.02(+0.44%)
Feb 02, 2015 4.670 4.680 4.380 4.540 172,110 -0.10(-2.16%)
Jan 30, 2015 4.660 4.700 4.600 4.640 204,493 -0.08(-1.69%)
Jan 29, 2015 4.690 4.730 4.650 4.720 106,980 +0.03(+0.64%)
Jan 28, 2015 4.870 4.920 4.660 4.690 80,951 -0.14(-2.90%)
Jan 27, 2015 4.720 4.900 4.720 4.830 129,641 -0.02(-0.41%)
Jan 26, 2015 4.810 4.939 4.800 4.850 84,131 +0.04(+0.83%)
Jan 23, 2015 4.840 4.860 4.770 4.810 93,266 -0.05(-1.03%)
Jan 22, 2015 4.730 4.860 4.700 4.860 154,235 +0.13(+2.75%)
Jan 21, 2015 4.710 4.820 4.700 4.730 118,926 -0.02(-0.42%)
Jan 20, 2015 4.770 4.820 4.700 4.750 234,187 -0.02(-0.42%)
Jan 16, 2015 4.570 4.800 4.570 4.770 124,975 +0.17(+3.70%)
Jan 15, 2015 4.750 4.600 241,937 +0.00(+0.00%)
Jan 14, 2015 4.360 4.630 4.330 4.600 288,019 +0.19(+4.31%)
Jan 13, 2015 4.410 383,632 +0.16(+3.76%)
Jan 12, 2015 4.130 4.260 4.074 4.250 262,194 +0.10(+2.41%)
Jan 09, 2015 4.120 4.220 4.080 4.150 125,463 +0.04(+0.97%)
Jan 08, 2015 4.140 4.210 4.063 4.110 155,535 -0.05(-1.20%)
Jan 07, 2015 4.160 4.190 4.040 4.160 140,800 +0.06(+1.46%)
Jan 06, 2015 4.130 4.190 4.100 4.100 209,188 -0.04(-0.97%)
Jan 05, 2015 4.200 4.230 4.060 4.140 249,750 -0.06(-1.43%)
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.