Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.120 5.139 5.060 5.100 131,240 +0.00(+0.00%)
Apr 29, 2015 5.040 5.100 5.040 5.100 148,638 +0.07(+1.39%)
Apr 28, 2015 5.000 5.090 4.950 5.030 181,013 +0.03(+0.60%)
Apr 27, 2015 5.000 5.000 4.920 5.000 121,272 +0.04(+0.81%)
Apr 24, 2015 4.950 5.000 4.900 4.960 124,380 +0.06(+1.22%)
Apr 23, 2015 4.900 4.950 4.860 4.900 108,352 +0.02(+0.41%)
Apr 22, 2015 4.890 4.900 4.830 4.880 115,109 +0.02(+0.41%)
Apr 21, 2015 4.980 5.000 4.860 4.860 133,773 -0.10(-2.02%)
Apr 20, 2015 5.000 5.040 4.880 4.960 238,668 -0.01(-0.20%)
Apr 17, 2015 4.950 4.970 4.880 4.970 162,436 +0.07(+1.43%)
Apr 16, 2015 4.910 4.960 4.820 4.900 111,567 +0.01(+0.20%)
Apr 15, 2015 4.870 4.940 4.869 4.890 207,725 +0.09(+1.87%)
Apr 14, 2015 4.720 4.890 4.720 4.800 170,233 +0.08(+1.69%)
Apr 13, 2015 4.610 4.780 4.610 4.720 218,235 +0.15(+3.28%)
Apr 10, 2015 4.510 4.630 4.510 4.570 111,000 +0.06(+1.33%)
Apr 09, 2015 4.580 4.600 4.480 4.510 81,170 -0.05(-1.10%)
Apr 08, 2015 4.500 4.605 4.430 4.560 133,519 +0.10(+2.24%)
Apr 07, 2015 4.340 4.470 4.340 4.460 82,028 +0.10(+2.29%)
Apr 06, 2015 4.350 4.470 4.336 4.360 146,391 +0.05(+1.16%)
Apr 02, 2015 4.310 4.310 4.310 4.310 70,700 +0.00(+0.00%)
Apr 01, 2015 4.290 4.330 4.273 4.310 75,791 +0.01(+0.23%)
Mar 31, 2015 4.250 4.346 4.220 4.300 35,039 +0.05(+1.18%)
Mar 30, 2015 4.250 4.280 4.220 4.250 89,733 +0.03(+0.71%)
Mar 27, 2015 4.320 4.330 4.220 4.220 62,891 -0.08(-1.86%)
Mar 26, 2015 4.280 4.350 4.280 4.300 113,233 +0.04(+0.94%)
Mar 25, 2015 4.260 4.320 4.260 4.260 115,394 +0.00(+0.00%)
Mar 24, 2015 4.310 4.350 4.260 4.260 144,385 -0.07(-1.62%)
Mar 23, 2015 4.420 4.440 4.310 4.330 111,483 -0.07(-1.59%)
Mar 20, 2015 4.450 4.460 4.400 4.400 116,349 -0.05(-1.12%)
Mar 19, 2015 4.350 4.450 4.310 4.450 104,243 +0.04(+0.91%)
Mar 18, 2015 4.420 4.450 4.330 4.410 126,993 +0.00(+0.00%)
Mar 17, 2015 4.230 4.420 4.210 4.410 126,901 +0.18(+4.26%)
Mar 16, 2015 4.250 4.270 4.218 4.230 102,551 -0.02(-0.47%)
Mar 13, 2015 4.410 4.410 4.230 4.250 108,790 -0.11(-2.52%)
Mar 12, 2015 4.250 4.490 4.250 4.360 77,534 +0.14(+3.32%)
Mar 11, 2015 4.310 4.330 4.220 4.220 133,822 -0.08(-1.86%)
Mar 10, 2015 4.400 4.470 4.300 4.300 175,191 -0.11(-2.49%)
Mar 09, 2015 4.530 4.540 4.400 4.410 154,797 -0.14(-3.08%)
Mar 06, 2015 4.560 4.570 4.500 4.550 115,634 -0.01(-0.22%)
Mar 05, 2015 4.550 4.570 4.500 4.560 161,177 +0.02(+0.44%)
Mar 04, 2015 4.570 4.580 4.511 4.540 131,650 -0.04(-0.87%)
Mar 03, 2015 4.610 4.631 4.552 4.580 143,040 -0.05(-1.08%)
Mar 02, 2015 4.560 4.680 4.500 4.630 305,402 +0.12(+2.66%)
Feb 27, 2015 4.530 4.600 4.445 4.510 331,282 +0.17(+3.92%)
Feb 26, 2015 4.400 4.400 4.300 4.340 125,039 -0.06(-1.36%)
Feb 25, 2015 4.370 4.478 4.350 4.400 107,425 +0.02(+0.46%)
Feb 24, 2015 4.240 4.550 4.231 4.380 246,409 +0.14(+3.30%)
Feb 23, 2015 4.290 4.339 4.220 4.240 198,060 -0.10(-2.30%)
Feb 20, 2015 4.320 4.440 4.320 4.340 173,809 +0.04(+0.93%)
Feb 19, 2015 4.400 4.423 4.280 4.300 337,918 -0.18(-4.02%)
Feb 18, 2015 4.500 4.550 4.450 4.480 124,262 +0.03(+0.67%)
Feb 17, 2015 4.620 4.629 4.403 4.450 311,018 -0.21(-4.51%)
Feb 13, 2015 4.650 4.660 4.660 4.660 314,800 +0.10(+2.19%)
Feb 12, 2015 4.660 4.680 4.450 4.560 417,376 -0.12(-2.56%)
Feb 11, 2015 4.690 4.700 4.460 4.680 496,178 -0.47(-9.13%)
Feb 10, 2015 5.300 5.340 5.050 5.150 696,868 -0.15(-2.83%)
Feb 09, 2015 5.180 5.330 5.170 5.300 1,016,904 +0.19(+3.72%)
Feb 06, 2015 4.990 5.110 4.960 5.110 412,783 +0.13(+2.61%)
Feb 05, 2015 5.010 5.080 4.960 4.980 480,197 -0.03(-0.60%)
Feb 04, 2015 5.000 5.050 4.940 5.010 345,893 -0.01(-0.20%)
Feb 03, 2015 5.000 5.080 4.870 5.020 582,993 +0.15(+3.08%)
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.