Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2.910 2.960 2.890 2.950 12,690,230 +0.01(+0.34%)
May 28, 2015 2.870 2.990 2.860 2.940 11,608,648 +0.08(+2.80%)
May 27, 2015 2.870 2.900 2.840 2.860 8,550,940 +0.01(+0.35%)
May 26, 2015 2.930 2.940 2.850 2.850 7,419,821 -0.08(-2.73%)
May 22, 2015 2.970 2.930 2.930 2.930 7,874,500 -0.04(-1.35%)
May 21, 2015 2.960 2.990 2.930 2.970 10,773,047 +0.01(+0.34%)
May 20, 2015 3.010 3.030 2.880 2.960 17,144,684 -0.04(-1.33%)
May 19, 2015 2.980 3.080 2.970 3.000 15,171,370 +0.03(+1.01%)
May 18, 2015 3.050 3.100 2.960 2.970 13,321,230 -0.08(-2.62%)
May 15, 2015 3.010 3.125 3.010 3.050 26,209,116 +0.00(+0.00%)
May 14, 2015 3.030 3.110 2.930 3.050 28,279,350 +0.04(+1.33%)
May 13, 2015 2.960 3.040 2.960 3.010 35,968,592 +0.08(+2.73%)
May 12, 2015 2.870 2.970 2.870 2.930 19,184,666 +0.03(+1.03%)
May 11, 2015 2.860 2.960 2.850 2.900 25,552,836 +0.04(+1.40%)
May 08, 2015 2.760 2.900 2.730 2.860 27,550,612 +0.06(+2.14%)
May 07, 2015 2.710 2.830 2.640 2.800 52,312,632 +0.19(+7.28%)
May 06, 2015 2.480 2.635 2.460 2.610 44,940,468 +0.11(+4.40%)
May 05, 2015 2.510 2.530 2.460 2.500 22,329,762 +0.01(+0.40%)
May 04, 2015 2.480 2.510 2.460 2.490 17,647,296 +0.02(+0.81%)
May 01, 2015 2.460 2.520 2.460 2.470 7,295,264 +0.02(+0.82%)
Apr 30, 2015 2.450 2.500 2.430 2.450 9,954,816 +0.00(+0.00%)
Apr 29, 2015 2.430 2.470 2.420 2.450 11,641,581 +0.00(+0.00%)
Apr 28, 2015 2.460 2.500 2.420 2.450 7,160,023 -0.01(-0.61%)
Apr 27, 2015 2.510 2.510 2.450 2.465 9,212,556 -0.06(-2.18%)
Apr 24, 2015 2.500 2.550 2.490 2.520 8,094,243 -0.01(-0.40%)
Apr 23, 2015 2.510 2.540 2.510 2.530 5,452,117 +0.02(+0.80%)
Apr 22, 2015 2.510 2.530 2.460 2.510 13,583,526 +0.02(+0.80%)
Apr 21, 2015 2.450 2.495 2.445 2.490 20,092,780 +0.05(+2.05%)
Apr 20, 2015 2.470 2.470 2.380 2.440 18,552,820 -0.01(-0.41%)
Apr 17, 2015 2.460 2.470 2.420 2.450 11,059,566 -0.01(-0.41%)
Apr 16, 2015 2.450 2.480 2.440 2.460 11,364,097 +0.00(+0.00%)
Apr 15, 2015 2.440 2.490 2.420 2.460 13,959,807 +0.02(+0.82%)
Apr 14, 2015 2.500 2.500 2.410 2.440 17,604,012 -0.03(-1.21%)
Apr 13, 2015 2.500 2.520 2.440 2.470 17,641,064 -0.02(-0.80%)
Apr 10, 2015 2.430 2.510 2.420 2.490 44,150,916 +0.11(+4.62%)
Apr 09, 2015 2.495 2.570 2.350 2.380 128,872,224 -0.52(-17.93%)
Apr 08, 2015 2.820 2.900 2.810 2.900 43,723,224 +0.10(+3.57%)
Apr 07, 2015 2.760 2.810 2.703 2.800 7,100,167 +0.03(+1.08%)
Apr 06, 2015 2.760 2.810 2.750 2.770 6,784,832 -0.01(-0.36%)
Apr 02, 2015 2.780 2.780 2.780 2.780 7,000,700 -0.01(-0.36%)
Apr 01, 2015 2.860 2.870 2.780 2.790 10,691,712 -0.06(-2.11%)
Mar 31, 2015 2.750 2.890 2.745 2.850 20,591,856 +0.07(+2.52%)
Mar 30, 2015 2.760 2.820 2.730 2.780 15,103,244 +0.01(+0.36%)
Mar 27, 2015 2.720 2.820 2.720 2.770 8,261,553 +0.05(+1.84%)
Mar 26, 2015 2.740 2.795 2.710 2.720 11,453,176 -0.05(-1.81%)
Mar 25, 2015 2.820 2.840 2.750 2.770 19,292,288 -0.04(-1.42%)
Mar 24, 2015 2.750 2.890 2.710 2.810 39,283,224 +0.05(+1.81%)
Mar 23, 2015 2.710 2.790 2.700 2.760 16,167,517 +0.06(+2.22%)
Mar 20, 2015 2.650 2.730 2.640 2.700 11,462,314 +0.05(+1.89%)
Mar 19, 2015 2.630 2.660 2.610 2.650 6,964,991 +0.03(+1.15%)
Mar 18, 2015 2.600 2.680 2.590 2.620 12,103,149 +0.00(+0.00%)
Mar 17, 2015 2.550 2.690 2.550 2.620 13,167,221 +0.05(+1.95%)
Mar 16, 2015 2.590 2.630 2.510 2.570 16,663,133 -0.02(-0.77%)
Mar 13, 2015 2.700 2.720 2.560 2.590 28,979,450 -0.09(-3.36%)
Mar 12, 2015 2.600 2.720 2.590 2.680 25,108,006 +0.07(+2.68%)
Mar 11, 2015 2.560 2.630 2.510 2.610 17,064,844 +0.06(+2.35%)
Mar 10, 2015 2.520 2.560 2.480 2.550 9,761,036 +0.01(+0.39%)
Mar 09, 2015 2.530 2.590 2.480 2.540 13,921,837 +0.00(+0.00%)
Mar 06, 2015 2.400 2.600 2.390 2.540 25,639,788 +0.13(+5.39%)
Mar 05, 2015 2.410 2.440 2.380 2.410 13,431,180 +0.02(+0.84%)
Mar 04, 2015 2.340 2.410 2.350 2.390 24,439,610 +0.04(+1.70%)
Mar 03, 2015 2.340 2.390 2.300 2.350 24,959,620 +0.03(+1.29%)
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.