Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 1.970 2.120 1.880 2.030 2,529,917 +0.03(+1.50%)
May 28, 2015 2.120 2.130 1.970 2.000 2,498,213 -0.16(-7.41%)
May 27, 2015 2.220 2.230 2.040 2.160 3,670,841 -0.11(-4.85%)
May 26, 2015 2.310 2.480 2.200 2.270 4,339,418 -0.04(-1.73%)
May 22, 2015 2.400 2.310 2.310 2.310 19,939,700 +0.08(+3.59%)
May 21, 2015 1.840 3.500 1.810 2.230 94,257,544 +0.63(+39.37%)
May 20, 2015 1.510 1.720 1.500 1.600 4,372,431 +0.26(+19.40%)
May 19, 2015 1.250 1.360 1.250 1.340 503,662 +0.10(+8.06%)
May 18, 2015 1.200 1.250 1.180 1.240 324,200 +0.05(+4.20%)
May 15, 2015 1.200 1.220 1.160 1.190 562,648 -0.04(-3.25%)
May 14, 2015 1.270 1.280 1.230 1.230 462,826 -0.03(-2.38%)
May 13, 2015 1.240 1.280 1.210 1.260 220,856 +0.03(+2.44%)
May 12, 2015 1.320 1.360 1.220 1.230 1,003,881 -0.11(-8.21%)
May 11, 2015 1.390 1.400 1.330 1.340 434,036 -0.03(-2.19%)
May 08, 2015 1.360 1.430 1.310 1.370 619,275 +0.01(+0.74%)
May 07, 2015 1.600 1.600 1.340 1.360 1,593,116 -0.22(-13.92%)
May 06, 2015 1.600 1.600 1.550 1.580 303,161 +0.01(+0.64%)
May 05, 2015 1.600 1.620 1.560 1.570 302,982 -0.03(-1.88%)
May 04, 2015 1.500 1.640 1.470 1.600 721,283 +0.09(+5.96%)
May 01, 2015 1.520 1.590 1.460 1.510 681,726 -0.01(-0.66%)
Apr 30, 2015 1.660 1.690 1.510 1.520 1,067,164 -0.17(-10.06%)
Apr 29, 2015 1.710 1.740 1.630 1.690 507,742 -0.01(-0.59%)
Apr 28, 2015 1.800 1.850 1.590 1.700 1,697,093 -0.12(-6.59%)
Apr 27, 2015 1.920 1.970 1.747 1.820 1,392,433 -0.10(-5.21%)
Apr 24, 2015 2.030 2.050 1.900 1.920 1,021,462 -0.08(-4.00%)
Apr 23, 2015 2.070 2.100 1.820 2.000 2,499,873 -0.04(-1.96%)
Apr 22, 2015 1.970 2.170 1.930 2.040 4,718,113 +0.12(+6.25%)
Apr 21, 2015 1.810 1.980 1.810 1.920 2,136,887 +0.11(+6.08%)
Apr 20, 2015 1.910 1.910 1.760 1.810 1,093,519 -0.03(-1.63%)
Apr 17, 2015 1.760 1.970 1.740 1.840 3,302,160 +0.12(+6.98%)
Apr 16, 2015 1.500 1.730 1.480 1.720 2,288,969 +0.24(+16.22%)
Apr 15, 2015 1.490 1.540 1.420 1.480 764,225 +0.00(+0.34%)
Apr 14, 2015 1.500 1.540 1.460 1.475 387,930 -0.02(-1.67%)
Apr 13, 2015 1.510 1.600 1.470 1.500 647,544 -0.01(-0.66%)
Apr 10, 2015 1.600 1.620 1.500 1.510 460,790 -0.07(-4.43%)
Apr 09, 2015 1.560 1.630 1.560 1.580 271,730 +0.02(+1.28%)
Apr 08, 2015 1.550 1.590 1.470 1.560 346,815 +0.03(+1.96%)
Apr 07, 2015 1.540 1.600 1.510 1.530 366,735 +0.00(+0.00%)
Apr 06, 2015 1.620 1.680 1.500 1.530 1,025,174 -0.08(-4.97%)
Apr 02, 2015 1.530 1.610 1.610 1.610 2,065,300 +0.09(+5.92%)
Apr 01, 2015 1.450 1.530 1.400 1.520 1,257,471 +0.07(+4.83%)
Mar 31, 2015 1.450 1.450 1.400 1.450 421,881 +0.01(+0.69%)
Mar 30, 2015 1.380 1.450 1.380 1.440 505,664 +0.07(+5.11%)
Mar 27, 2015 1.390 1.420 1.360 1.370 290,915 +0.01(+0.74%)
Mar 26, 2015 1.350 1.380 1.300 1.360 474,740 -0.01(-0.73%)
Mar 25, 2015 1.430 1.460 1.350 1.370 638,521 -0.07(-4.86%)
Mar 24, 2015 1.380 1.500 1.320 1.440 647,368 +0.05(+3.60%)
Mar 23, 2015 1.370 1.460 1.370 1.390 512,827 +0.04(+2.96%)
Mar 20, 2015 1.510 1.600 1.350 1.350 1,452,182 -0.16(-10.60%)
Mar 19, 2015 1.360 1.560 1.310 1.510 1,204,000 +0.16(+11.85%)
Mar 18, 2015 1.330 1.380 1.300 1.350 520,371 +0.01(+0.75%)
Mar 17, 2015 1.220 1.370 1.193 1.340 998,034 +0.08(+6.35%)
Mar 16, 2015 1.400 1.410 1.240 1.260 1,444,994 -0.14(-10.00%)
Mar 13, 2015 1.420 1.440 1.360 1.400 1,018,085 -0.03(-2.10%)
Mar 12, 2015 1.470 1.470 1.360 1.430 965,305 -0.03(-2.05%)
Mar 11, 2015 1.470 1.570 1.440 1.460 1,578,219 -0.01(-0.68%)
Mar 10, 2015 1.530 1.580 1.420 1.470 2,555,231 -0.09(-5.77%)
Mar 09, 2015 1.840 1.840 1.550 1.560 7,241,887 +0.06(+4.00%)
Mar 06, 2015 1.720 2.020 1.460 1.500 20,248,532 +0.08(+5.63%)
Mar 05, 2015 1.730 1.770 1.360 1.420 3,818,248 -0.12(-7.79%)
Mar 04, 2015 1.140 1.550 1.100 1.540 2,039,291 +0.39(+33.91%)
Mar 03, 2015 1.150 1.190 1.100 1.150 385,129 -0.02(-1.71%)
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.