Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2.480 2.480 2.430 2.430 141,378 -0.04(-1.62%)
May 28, 2015 2.460 2.475 2.400 2.470 158,726 -0.01(-0.40%)
May 27, 2015 2.400 2.490 2.260 2.480 465,644 +0.05(+2.06%)
May 26, 2015 2.500 2.540 2.380 2.430 238,931 -0.13(-5.08%)
May 22, 2015 2.650 2.560 2.560 2.560 146,000 -0.10(-3.76%)
May 21, 2015 2.690 2.750 2.640 2.660 119,818 -0.05(-1.85%)
May 20, 2015 2.630 2.740 2.630 2.710 166,715 +0.10(+3.83%)
May 19, 2015 2.470 2.660 2.470 2.610 962,022 +0.12(+4.82%)
May 18, 2015 2.510 2.520 2.453 2.490 181,752 -0.01(-0.40%)
May 15, 2015 2.490 2.520 2.420 2.500 246,284 +0.00(+0.00%)
May 14, 2015 2.520 2.550 2.470 2.500 90,463 -0.02(-0.79%)
May 13, 2015 2.520 2.610 2.510 2.520 190,760 -0.02(-0.79%)
May 12, 2015 2.480 2.610 2.450 2.540 491,750 +0.00(+0.00%)
May 11, 2015 2.560 2.580 2.520 2.540 129,635 -0.02(-0.78%)
May 08, 2015 2.570 2.610 2.480 2.560 264,110 +0.03(+1.19%)
May 07, 2015 2.600 2.680 2.500 2.530 228,317 -0.08(-3.07%)
May 06, 2015 2.700 2.700 2.610 2.610 98,213 -0.08(-2.97%)
May 05, 2015 2.780 2.810 2.690 2.690 203,336 -0.11(-3.93%)
May 04, 2015 2.790 2.820 2.770 2.800 183,081 +0.02(+0.72%)
May 01, 2015 2.790 2.820 2.740 2.780 173,246 -0.02(-0.71%)
Apr 30, 2015 2.870 2.980 2.765 2.800 311,580 -0.10(-3.45%)
Apr 29, 2015 2.900 2.950 2.860 2.900 108,251 -0.01(-0.34%)
Apr 28, 2015 2.950 2.970 2.863 2.910 142,660 +0.01(+0.34%)
Apr 27, 2015 3.000 3.040 2.850 2.900 190,012 -0.11(-3.65%)
Apr 24, 2015 3.040 3.040 2.990 3.010 488,875 -0.02(-0.66%)
Apr 23, 2015 3.000 3.070 2.980 3.030 215,674 +0.01(+0.33%)
Apr 22, 2015 3.050 3.090 2.990 3.020 218,573 -0.01(-0.33%)
Apr 21, 2015 2.860 3.070 2.850 3.030 337,968 +0.18(+6.32%)
Apr 20, 2015 2.700 2.860 2.680 2.850 224,135 +0.15(+5.56%)
Apr 17, 2015 2.650 2.720 2.550 2.700 253,678 +0.04(+1.50%)
Apr 16, 2015 2.720 2.730 2.655 2.660 340,881 -0.07(-2.56%)
Apr 15, 2015 2.740 2.750 2.710 2.730 177,513 +0.00(+0.00%)
Apr 14, 2015 2.880 2.890 2.730 2.730 139,566 -0.15(-5.21%)
Apr 13, 2015 2.940 2.970 2.830 2.880 119,914 -0.04(-1.37%)
Apr 10, 2015 2.980 3.000 2.900 2.920 106,232 -0.03(-1.02%)
Apr 09, 2015 2.910 2.991 2.910 2.950 92,427 +0.03(+1.03%)
Apr 08, 2015 2.950 2.985 2.855 2.920 307,338 -0.07(-2.34%)
Apr 07, 2015 2.980 3.020 2.970 2.990 142,719 +0.01(+0.34%)
Apr 06, 2015 3.000 3.040 2.900 2.980 141,966 -0.03(-1.00%)
Apr 02, 2015 3.020 3.010 3.010 3.010 145,200 +0.01(+0.33%)
Apr 01, 2015 2.950 3.010 2.920 3.000 188,131 +0.05(+1.69%)
Mar 31, 2015 3.030 3.070 2.920 2.950 149,732 -0.08(-2.64%)
Mar 30, 2015 2.880 3.040 2.870 3.030 157,829 +0.15(+5.21%)
Mar 27, 2015 3.020 3.030 2.850 2.880 171,280 -0.12(-4.00%)
Mar 26, 2015 2.960 3.040 2.930 3.000 182,863 +0.02(+0.67%)
Mar 25, 2015 3.020 3.050 2.930 2.980 243,770 -0.02(-0.67%)
Mar 24, 2015 3.050 3.075 2.910 3.000 206,148 -0.01(-0.33%)
Mar 23, 2015 3.000 3.050 3.000 3.010 134,974 -0.01(-0.33%)
Mar 20, 2015 3.090 3.130 3.010 3.020 300,801 -0.04(-1.31%)
Mar 19, 2015 3.035 3.120 3.030 3.060 163,938 +0.03(+0.99%)
Mar 18, 2015 3.030 3.085 3.000 3.030 268,401 -0.03(-0.98%)
Mar 17, 2015 3.000 3.070 2.910 3.060 866,261 +0.00(+0.00%)
Mar 16, 2015 3.190 3.200 2.550 3.060 1,822,291 -0.25(-7.55%)
Mar 13, 2015 3.080 3.350 3.080 3.310 311,593 +0.23(+7.47%)
Mar 12, 2015 3.110 3.120 3.040 3.080 209,901 +0.01(+0.33%)
Mar 11, 2015 3.020 3.100 3.000 3.070 135,850 +0.07(+2.33%)
Mar 10, 2015 3.100 3.110 2.970 3.000 206,665 -0.10(-3.23%)
Mar 09, 2015 3.000 3.110 2.966 3.100 140,867 +0.12(+4.03%)
Mar 06, 2015 3.000 3.010 2.920 2.980 192,515 -0.04(-1.32%)
Mar 05, 2015 3.000 3.180 3.000 3.020 151,107 +0.02(+0.67%)
Mar 04, 2015 3.000 3.080 2.920 3.000 196,996 -0.02(-0.66%)
Mar 03, 2015 3.030 3.070 3.000 3.020 66,653 -0.05(-1.63%)
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.