Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.890 5.000 4.500 4.530 32,727 -0.13(-2.79%)
Apr 29, 2015 4.520 4.789 4.520 4.660 19,175 +0.07(+1.53%)
Apr 28, 2015 4.700 4.700 4.510 4.590 15,127 -0.06(-1.29%)
Apr 27, 2015 4.700 4.850 4.650 4.650 23,783 +0.00(+0.00%)
Apr 24, 2015 4.850 4.850 4.550 4.650 15,800 +0.00(+0.00%)
Apr 23, 2015 4.530 4.700 4.500 4.650 10,363 +0.10(+2.20%)
Apr 22, 2015 4.510 4.700 4.460 4.550 14,962 +0.05(+1.11%)
Apr 21, 2015 4.790 4.790 4.500 4.500 19,299 -0.19(-4.05%)
Apr 20, 2015 4.750 4.880 4.660 4.690 22,762 -0.08(-1.68%)
Apr 17, 2015 4.810 4.990 4.651 4.770 31,876 -0.02(-0.42%)
Apr 16, 2015 4.651 4.910 4.650 4.790 21,021 +0.07(+1.48%)
Apr 15, 2015 4.980 4.980 4.650 4.720 35,480 -0.15(-3.08%)
Apr 14, 2015 5.100 5.280 4.850 4.870 77,687 -0.13(-2.60%)
Apr 13, 2015 4.680 5.200 4.595 5.000 136,626 +0.40(+8.70%)
Apr 10, 2015 4.640 4.750 4.590 4.600 15,574 +0.00(+0.00%)
Apr 09, 2015 4.750 4.750 4.590 4.600 4,570 -0.05(-1.08%)
Apr 08, 2015 4.638 4.715 4.564 4.650 12,935 +0.09(+1.97%)
Apr 07, 2015 4.750 4.750 4.350 4.560 28,276 -0.18(-3.80%)
Apr 06, 2015 4.850 4.940 4.650 4.740 20,488 -0.04(-0.84%)
Apr 02, 2015 4.800 4.780 4.780 4.780 88,800 +0.54(+12.74%)
Apr 01, 2015 4.150 4.380 4.110 4.240 14,775 +0.00(+0.00%)
Mar 31, 2015 4.040 4.662 4.030 4.240 7,089 +0.29(+7.21%)
Mar 30, 2015 3.900 4.180 3.900 3.955 7,628 +0.06(+1.41%)
Mar 27, 2015 3.910 4.050 3.900 3.900 7,358 -0.01(-0.26%)
Mar 26, 2015 3.710 4.070 3.900 3.910 10,202 +0.01(+0.26%)
Mar 25, 2015 4.090 4.150 3.900 3.900 12,068 -0.19(-4.65%)
Mar 24, 2015 4.140 4.160 4.090 4.090 9,570 -0.17(-4.10%)
Mar 23, 2015 4.480 4.480 4.100 4.265 30,486 -0.35(-7.48%)
Mar 20, 2015 4.320 4.850 4.230 4.610 25,065 +0.26(+5.98%)
Mar 19, 2015 4.330 4.430 4.330 4.350 11,680 +0.06(+1.40%)
Mar 18, 2015 4.560 4.560 4.040 4.290 13,455 -0.22(-4.88%)
Mar 17, 2015 3.950 4.850 3.772 4.510 81,988 +0.56(+14.18%)
Mar 16, 2015 4.040 4.070 3.950 3.950 9,168 -0.21(-5.05%)
Mar 13, 2015 4.020 4.180 4.000 4.160 10,703 +0.25(+6.39%)
Mar 12, 2015 4.160 4.170 3.860 3.910 6,528 +0.00(+0.00%)
Mar 11, 2015 4.060 4.240 3.900 3.910 28,276 -0.03(-0.76%)
Mar 10, 2015 3.850 4.100 3.850 3.940 28,881 +0.15(+3.96%)
Mar 09, 2015 3.950 3.960 3.620 3.790 10,580 -0.11(-2.82%)
Mar 06, 2015 3.890 3.900 3.860 3.900 7,822 +0.05(+1.30%)
Mar 05, 2015 3.720 3.920 3.720 3.850 11,138 +0.06(+1.58%)
Mar 04, 2015 3.710 3.920 3.720 3.790 10,450 +0.07(+1.88%)
Mar 03, 2015 3.790 3.790 3.710 3.720 1,438 -0.08(-2.11%)
Mar 02, 2015 3.916 3.936 3.800 3.800 3,799 -0.02(-0.52%)
Feb 27, 2015 3.850 3.850 3.710 3.820 9,520 -0.11(-2.80%)
Feb 26, 2015 3.910 3.970 3.830 3.930 10,662 +0.11(+2.88%)
Feb 25, 2015 3.780 3.960 3.760 3.820 17,308 +0.04(+1.06%)
Feb 24, 2015 3.620 3.880 3.600 3.780 14,843 +0.19(+5.29%)
Feb 23, 2015 3.580 3.820 3.510 3.590 18,634 -0.15(-3.92%)
Feb 20, 2015 3.740 3.820 3.650 3.736 10,841 -0.07(-1.93%)
Feb 19, 2015 4.110 4.240 3.800 3.810 41,096 -0.11(-2.81%)
Feb 18, 2015 3.740 4.250 3.740 3.920 46,688 +0.29(+7.99%)
Feb 17, 2015 3.500 3.740 3.500 3.630 22,404 +0.13(+3.71%)
Feb 13, 2015 3.400 3.500 3.500 3.500 12,600 +0.20(+6.06%)
Feb 12, 2015 3.630 3.630 3.300 3.300 685 +0.00(+0.00%)
Feb 11, 2015 3.680 3.740 3.300 3.300 2,347 +0.07(+2.17%)
Feb 10, 2015 3.360 3.710 3.160 3.230 3,921 -0.17(-5.00%)
Feb 09, 2015 3.450 3.530 3.350 3.400 3,407 -0.13(-3.68%)
Feb 06, 2015 3.450 3.690 3.450 3.530 3,055 +0.16(+4.74%)
Feb 05, 2015 3.380 3.730 3.370 3.370 2,350 -0.08(-2.35%)
Feb 04, 2015 3.500 3.501 3.451 3.451 4,528 -0.09(-2.43%)
Feb 03, 2015 3.520 3.537 3.500 3.537 5,073 -0.00(-0.08%)
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.