Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 4483 4507 4441 4442 0 -34.96(-0.78%)
Apr 29, 2015 4446 4500 4399 4477 519,800 +0.41(+0.01%)
Apr 28, 2015 4528 4572 4433 4476 767,700 -51.19(-1.13%)
Apr 27, 2015 4442 4530 4442 4527 671,100 +133.71(+3.04%)
Apr 24, 2015 4356 4416 4318 4394 628,600 -20.82(-0.47%)
Apr 23, 2015 4414 4444 4359 4415 667,300 +16.02(+0.36%)
Apr 22, 2015 4305 4400 4298 4398 680,300 +104.87(+2.44%)
Apr 21, 2015 4212 4294 4189 4294 634,500 +76.54(+1.81%)
Apr 20, 2015 4301 4356 4191 4217 857,100 -70.22(-1.64%)
Apr 17, 2015 4255 4317 4239 4287 701,700 +92.48(+2.20%)
Apr 16, 2015 4056 4195 4031 4195 551,200 +110.66(+2.71%)
Apr 15, 2015 4136 4175 4069 4084 613,000 -51.40(-1.24%)
Apr 14, 2015 4126 4168 4091 4136 610,700 +13.85(+0.34%)
Apr 13, 2015 4073 4128 4057 4122 589,800 +87.40(+2.17%)
Apr 10, 2015 3947 4040 3929 4034 484,300 +76.78(+1.94%)
Apr 09, 2015 4006 4016 3900 3958 585,200 -37.28(-0.93%)
Apr 08, 2015 3977 4000 3904 3995 618,100 +33.43(+0.84%)
Apr 07, 2015 3899 3962 3892 3961 570,400 +97.45(+2.52%)
Apr 03, 2015 3803 3864 3792 3864 473,000 +38.15(+1.00%)
Apr 02, 2015 3828 3835 3776 3826 479,300 +15.49(+0.41%)
Apr 01, 2015 3748 3817 3742 3810 447,500 +62.39(+1.66%)
Mar 31, 2015 3823 3836 3737 3748 561,700 -38.67(-1.02%)
Mar 30, 2015 3711 3796 3711 3787 564,700 +95.47(+2.59%)
Mar 27, 2015 3686 3710 3657 3691 408,900 +9.01(+0.24%)
Mar 26, 2015 3642 3707 3615 3682 488,600 +21.36(+0.58%)
Mar 25, 2015 3681 3693 3635 3661 521,900 -30.68(-0.83%)
Mar 24, 2015 3693 3716 3601 3691 639,600 +3.68(+0.10%)
Mar 23, 2015 3640 3688 3635 3688 536,100 +70.41(+1.95%)
Mar 20, 2015 3587 3632 3569 3617 516,700 +35.05(+0.98%)
Mar 19, 2015 3576 3601 3547 3582 537,300 +4.97(+0.14%)
Mar 18, 2015 3510 3578 3504 3577 545,200 +74.45(+2.13%)
Mar 17, 2015 3470 3504 3460 3503 520,900 +53.55(+1.55%)
Mar 16, 2015 3391 3449 3377 3449 399,100 +76.39(+2.26%)
Mar 13, 2015 3359 3391 3352 3373 328,400 +23.59(+0.70%)
Mar 12, 2015 3315 3360 3300 3349 357,300 +58.42(+1.78%)
Mar 11, 2015 3290 3325 3278 3291 283,000 +4.83(+0.15%)
Mar 10, 2015 3289 3310 3277 3286 285,800 -16.34(-0.49%)
Mar 09, 2015 3224 3308 3198 3302 321,500 +61.22(+1.89%)
Mar 07, 2015 3248 3267 3235 3241 282,900 -7.29(-0.22%)
Mar 06, 2015 3264 3267 3222 3248 320,700 -31.05(-0.95%)
Mar 05, 2015 3264 3287 3250 3280 293,600 +16.48(+0.51%)
Mar 04, 2015 3318 3318 3260 3263 382,000 -73.23(-2.19%)
Mar 03, 2015 3333 3337 3299 3336 346,400 +25.98(+0.78%)
Feb 28, 2015 3297 3325 3291 3310 299,200 +11.94(+0.36%)
Feb 27, 2015 3222 3301 3202 3298 301,300 +69.52(+2.15%)
Feb 26, 2015 3256 3257 3216 3229 233,300 -18.07(-0.56%)
Feb 25, 2015 3231 3256 3231 3247 0 +0.00(+0.00%)
Feb 24, 2015 3231 3256 3231 3247 0 +0.00(+0.00%)
Feb 21, 2015 3231 3256 3231 3247 0 +0.00(+0.00%)
Feb 19, 2015 3231 3256 3231 3247 0 +0.00(+0.00%)
Feb 18, 2015 3231 3256 3231 3247 228,300 +24.55(+0.76%)
Feb 17, 2015 3206 3229 3196 3222 223,800 +18.53(+0.58%)
Feb 14, 2015 3187 3237 3183 3204 261,300 +30.41(+0.96%)
Feb 13, 2015 3158 3182 3134 3173 194,600 +15.72(+0.50%)
Feb 12, 2015 3146 3166 3139 3158 172,800 +16.11(+0.51%)
Feb 11, 2015 3090 3142 3084 3142 193,800 +46.47(+1.50%)
Feb 10, 2015 3064 3119 3049 3095 206,100 +19.21(+0.62%)
Feb 07, 2015 3120 3130 3053 3076 246,700 -60.62(-1.93%)
Feb 06, 2015 3251 3251 3136 3137 306,100 -37.60(-1.18%)
Feb 05, 2015 3213 3239 3171 3174 249,100 -30.78(-0.96%)
Feb 04, 2015 3156 3208 3130 3205 248,200 +76.61(+2.45%)
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.