Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.265 5.283 5.225 5.232 69,565,104 -0.02(-0.33%)
Jul 30, 2015 5.181 5.258 5.157 5.249 41,171,232 +0.05(+1.06%)
Jul 29, 2015 5.181 5.220 5.158 5.194 49,998,052 +0.01(+0.10%)
Jul 28, 2015 5.230 5.234 5.145 5.189 46,856,380 +0.00(+0.07%)
Jul 27, 2015 5.227 5.227 5.157 5.186 58,172,036 -0.10(-1.82%)
Jul 24, 2015 5.345 5.385 5.235 5.282 135,999,344 -0.07(-1.34%)
Jul 23, 2015 5.318 5.393 5.280 5.354 88,821,456 +0.08(+1.49%)
Jul 22, 2015 5.215 5.278 5.203 5.275 71,241,680 +0.02(+0.36%)
Jul 21, 2015 5.169 5.261 5.158 5.256 99,425,304 +0.04(+0.69%)
Jul 20, 2015 5.211 5.235 5.159 5.220 69,786,944 +0.02(+0.30%)
Jul 17, 2015 5.201 5.220 5.134 5.205 71,944,696 +0.00(+0.03%)
Jul 16, 2015 5.251 5.271 5.201 5.203 62,486,468 -0.03(-0.49%)
Jul 15, 2015 5.237 5.261 5.211 5.229 69,320,176 -0.00(-0.03%)
Jul 14, 2015 5.258 5.268 5.222 5.230 50,768,516 -0.04(-0.75%)
Jul 13, 2015 5.304 5.311 5.231 5.270 39,250,684 +0.02(+0.29%)
Jul 10, 2015 5.280 5.294 5.201 5.254 54,120,440 +0.04(+0.86%)
Jul 09, 2015 5.268 5.287 5.201 5.210 76,005,304 -0.01(-0.20%)
Jul 08, 2015 5.227 5.259 5.198 5.220 90,214,944 -0.06(-1.14%)
Jul 07, 2015 5.232 5.331 5.179 5.280 105,760,520 +0.04(+0.75%)
Jul 06, 2015 5.208 5.251 5.095 5.241 67,555,968 -0.02(-0.39%)
Jul 02, 2015 10.53 5.261 5.261 5.261 100,836,672 +0.03(+0.56%)
Jul 01, 2015 5.199 5.237 5.134 5.232 107,046,192 +0.09(+1.70%)
Jun 30, 2015 5.155 5.179 5.061 5.145 112,888,040 +0.01(+0.13%)
Jun 29, 2015 5.199 5.213 5.126 5.138 96,297,104 -0.10(-1.83%)
Jun 26, 2015 5.242 5.350 5.229 5.234 118,623,168 -0.12(-2.18%)
Jun 25, 2015 5.436 5.436 5.326 5.350 55,640,220 -0.06(-1.05%)
Jun 24, 2015 5.409 5.446 5.403 5.407 59,752,632 -0.02(-0.28%)
Jun 23, 2015 10.93 5.434 5.406 5.422 69,401,672 -0.01(-0.22%)
Jun 22, 2015 5.479 5.486 5.433 5.434 66,432,156 -0.02(-0.31%)
Jun 19, 2015 5.479 5.503 5.451 5.451 87,296,000 -0.05(-0.87%)
Jun 18, 2015 5.529 5.582 5.489 5.499 89,062,496 -0.02(-0.40%)
Jun 17, 2015 10.87 5.539 5.426 5.522 64,140,896 +0.10(+1.77%)
Jun 16, 2015 5.438 5.445 5.397 5.426 75,900,192 -0.01(-0.19%)
Jun 15, 2015 5.532 5.532 5.426 5.436 71,181,960 -0.12(-2.16%)
Jun 12, 2015 5.568 5.602 5.520 5.556 30,480,956 -0.02(-0.34%)
Jun 11, 2015 5.647 5.674 5.566 5.575 51,896,916 -0.07(-1.19%)
Jun 10, 2015 5.599 5.683 5.599 5.642 38,827,228 +0.06(+1.01%)
Jun 09, 2015 5.599 5.631 5.536 5.585 47,851,496 -0.02(-0.34%)
Jun 08, 2015 5.618 5.645 5.554 5.604 55,353,124 -0.04(-0.70%)
Jun 05, 2015 5.714 5.733 5.625 5.643 70,772,472 -0.07(-1.14%)
Jun 04, 2015 5.750 5.799 5.688 5.709 75,164,384 -0.11(-1.94%)
Jun 03, 2015 5.830 5.873 5.803 5.822 61,619,808 +0.01(+0.24%)
Jun 02, 2015 5.770 5.877 5.714 5.808 57,465,388 +0.02(+0.36%)
Jun 01, 2015 5.727 5.827 5.710 5.787 53,970,272 +0.06(+1.08%)
May 29, 2015 5.763 5.777 5.702 5.726 72,317,360 -0.04(-0.74%)
May 28, 2015 5.779 5.813 5.738 5.769 40,017,520 -0.02(-0.38%)
May 27, 2015 5.765 5.798 5.695 5.791 80,590,696 +0.07(+1.20%)
May 26, 2015 5.909 5.935 5.702 5.722 99,380,048 -0.24(-3.97%)
May 22, 2015 11.75 5.959 5.959 5.959 183,716,480 +0.16(+2.75%)
May 21, 2015 5.674 5.818 5.661 5.799 78,172,328 +0.13(+2.30%)
May 20, 2015 5.727 5.734 5.619 5.669 70,002,448 -0.06(-0.99%)
May 19, 2015 5.698 5.742 5.692 5.726 44,762,880 +0.03(+0.45%)
May 18, 2015 5.741 5.746 5.659 5.700 51,133,480 -0.06(-1.04%)
May 15, 2015 5.760 5.782 5.707 5.760 56,731,944 -0.02(-0.30%)
May 14, 2015 5.745 5.782 5.726 5.777 35,652,596 +0.07(+1.20%)
May 13, 2015 5.659 5.739 5.652 5.709 36,492,628 +0.07(+1.15%)
May 12, 2015 5.712 5.721 5.640 5.643 52,669,104 -0.13(-2.31%)
May 11, 2015 5.726 5.798 5.719 5.777 58,159,960 +0.05(+0.87%)
May 08, 2015 5.688 5.743 5.650 5.727 44,083,600 +0.10(+1.80%)
May 07, 2015 5.563 5.657 5.532 5.626 45,235,288 +0.05(+0.98%)
May 06, 2015 5.690 5.722 5.529 5.571 49,352,672 -0.11(-1.99%)
May 05, 2015 5.733 5.772 5.645 5.685 50,898,468 -0.08(-1.46%)
May 04, 2015 5.794 5.810 5.757 5.769 29,563,726 -0.03(-0.44%)
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.