Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 2.330 2.370 2.220 2.230 2,576,883 -0.10(-4.29%)
Apr 29, 2015 2.300 2.390 2.270 2.330 989,162 +0.03(+1.30%)
Apr 28, 2015 2.380 2.410 2.260 2.300 1,791,088 -0.03(-1.29%)
Apr 27, 2015 2.460 2.460 2.310 2.330 1,179,896 -0.13(-5.28%)
Apr 24, 2015 2.490 2.520 2.460 2.460 711,751 -0.04(-1.60%)
Apr 23, 2015 2.470 2.520 2.420 2.500 1,008,321 +0.00(+0.00%)
Apr 22, 2015 2.460 2.530 2.440 2.500 1,461,475 +0.04(+1.63%)
Apr 21, 2015 2.530 2.530 2.430 2.460 751,437 -0.04(-1.60%)
Apr 20, 2015 2.420 2.540 2.390 2.500 1,550,751 +0.08(+3.31%)
Apr 17, 2015 2.400 2.450 2.360 2.420 978,037 +0.00(+0.00%)
Apr 16, 2015 2.450 2.478 2.400 2.420 932,054 -0.03(-1.22%)
Apr 15, 2015 2.470 2.470 2.420 2.450 846,037 +0.01(+0.41%)
Apr 14, 2015 2.420 2.460 2.370 2.440 889,826 +0.04(+1.67%)
Apr 13, 2015 2.380 2.490 2.380 2.400 1,375,983 +0.00(+0.00%)
Apr 10, 2015 2.350 2.430 2.350 2.400 843,249 +0.06(+2.56%)
Apr 09, 2015 2.370 2.410 2.320 2.340 768,334 -0.01(-0.43%)
Apr 08, 2015 2.390 2.430 2.350 2.350 1,034,413 -0.04(-1.67%)
Apr 07, 2015 2.380 2.450 2.380 2.390 1,068,430 +0.00(+0.00%)
Apr 06, 2015 2.400 2.440 2.375 2.390 713,888 -0.04(-1.65%)
Apr 02, 2015 2.350 2.430 2.430 2.430 1,123,100 +0.08(+3.40%)
Apr 01, 2015 2.450 2.470 2.280 2.350 3,785,814 -0.11(-4.47%)
Mar 31, 2015 2.520 2.520 2.440 2.460 1,812,968 -0.06(-2.38%)
Mar 30, 2015 2.620 2.620 2.510 2.520 1,233,830 -0.05(-1.95%)
Mar 27, 2015 2.510 2.610 2.500 2.570 1,859,392 +0.08(+3.21%)
Mar 26, 2015 2.620 2.639 2.470 2.490 2,885,612 -0.12(-4.60%)
Mar 25, 2015 2.750 2.780 2.610 2.610 2,246,963 -0.15(-5.43%)
Mar 24, 2015 2.900 2.920 2.760 2.760 1,436,141 -0.15(-5.15%)
Mar 23, 2015 2.990 3.020 2.910 2.910 1,375,706 -0.06(-2.02%)
Mar 20, 2015 3.010 3.140 2.950 2.970 15,709,506 -0.02(-0.67%)
Mar 19, 2015 3.030 3.040 2.930 2.990 1,574,579 -0.07(-2.29%)
Mar 18, 2015 2.960 3.060 2.930 3.060 2,442,295 +0.08(+2.68%)
Mar 17, 2015 3.050 3.050 2.840 2.980 4,273,312 -0.08(-2.61%)
Mar 16, 2015 2.850 3.100 2.740 3.060 8,280,373 +0.24(+8.51%)
Mar 13, 2015 2.760 2.840 2.670 2.820 3,651,722 +0.06(+2.17%)
Mar 12, 2015 2.780 2.790 2.700 2.760 1,997,189 +0.00(+0.00%)
Mar 11, 2015 2.750 2.810 2.700 2.760 1,448,638 +0.04(+1.47%)
Mar 10, 2015 2.640 2.790 2.620 2.720 2,179,194 +0.04(+1.49%)
Mar 09, 2015 2.810 2.810 2.640 2.680 1,987,172 -0.11(-3.94%)
Mar 06, 2015 2.860 2.890 2.710 2.790 1,874,385 -0.08(-2.79%)
Mar 05, 2015 2.970 3.000 2.850 2.870 1,566,795 -0.11(-3.69%)
Mar 04, 2015 2.760 3.000 2.700 2.980 2,572,868 +0.19(+6.81%)
Mar 03, 2015 2.750 2.950 2.690 2.790 6,570,363 +0.02(+0.72%)
Mar 02, 2015 2.630 2.780 2.590 2.770 3,829,040 +0.16(+6.13%)
Feb 27, 2015 2.670 2.680 2.540 2.610 2,466,013 -0.08(-2.97%)
Feb 26, 2015 2.560 2.700 2.510 2.690 1,659,711 +0.15(+5.91%)
Feb 25, 2015 2.620 2.650 2.520 2.540 2,583,474 -0.25(-8.96%)
Feb 24, 2015 2.740 2.810 2.690 2.790 1,649,650 -0.01(-0.36%)
Feb 23, 2015 2.890 2.915 2.730 2.800 1,175,560 -0.08(-2.78%)
Feb 20, 2015 2.710 2.950 2.660 2.880 2,396,988 +0.20(+7.46%)
Feb 19, 2015 2.790 2.800 2.680 2.680 939,207 -0.11(-3.94%)
Feb 18, 2015 2.890 2.910 2.780 2.790 2,369,545 -0.11(-3.79%)
Feb 17, 2015 2.680 2.900 2.680 2.900 2,976,941 +0.22(+8.21%)
Feb 13, 2015 2.540 2.680 2.680 2.680 1,642,000 +0.13(+5.10%)
Feb 12, 2015 2.520 2.580 2.515 2.550 1,010,273 +0.04(+1.59%)
Feb 11, 2015 2.550 2.570 2.500 2.510 757,202 -0.05(-1.95%)
Feb 10, 2015 2.540 2.600 2.500 2.560 1,079,629 +0.05(+1.99%)
Feb 09, 2015 2.540 2.630 2.510 2.510 852,241 -0.03(-1.18%)
Feb 06, 2015 2.630 2.650 2.490 2.540 2,193,484 -0.04(-1.55%)
Feb 05, 2015 2.500 2.590 2.470 2.580 1,636,557 +0.08(+3.20%)
Feb 04, 2015 2.470 2.550 2.420 2.500 2,051,399 -0.01(-0.40%)
Feb 03, 2015 2.600 2.626 2.440 2.510 2,269,704 -0.06(-2.33%)
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.