Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2.572 2.582 2.543 2.572 21,999 +0.03(+1.15%)
May 28, 2015 2.603 2.631 2.514 2.543 24,760 +0.06(+2.36%)
May 27, 2015 2.543 2.554 2.484 2.484 7,527 -0.02(-0.78%)
May 26, 2015 2.553 2.553 2.502 2.504 7,341 -0.00(-0.19%)
May 22, 2015 2.445 2.509 2.509 2.509 29,957 +0.02(+0.98%)
May 21, 2015 2.406 2.514 2.406 2.484 30,660 -0.07(-2.68%)
May 20, 2015 2.484 2.562 2.484 2.553 2,515 +0.06(+2.35%)
May 19, 2015 2.503 2.504 2.474 2.494 6,022 -0.01(-0.39%)
May 18, 2015 2.523 2.533 2.474 2.504 15,925 -0.09(-3.40%)
May 15, 2015 2.592 2.592 2.592 2.592 157 +0.02(+0.76%)
May 14, 2015 2.582 2.611 2.572 2.572 3,074 -0.01(-0.38%)
May 13, 2015 2.576 2.592 2.576 2.582 1,906 +0.04(+1.54%)
May 12, 2015 2.543 2.592 2.523 2.543 16,642 +0.00(+0.00%)
May 11, 2015 2.553 2.553 2.523 2.543 5,743 -0.00(-0.00%)
May 08, 2015 2.553 2.582 2.543 2.543 3,453 +0.05(+1.96%)
May 07, 2015 2.465 2.514 2.465 2.494 28,343 -0.03(-1.16%)
May 06, 2015 2.682 2.682 2.504 2.523 19,563 -0.17(-6.18%)
May 05, 2015 2.690 2.719 2.592 2.690 7,266 -0.02(-0.72%)
May 04, 2015 2.739 2.739 2.690 2.709 2,753 +0.11(+4.14%)
May 01, 2015 2.592 2.670 2.582 2.602 18,363 +0.01(+0.38%)
Apr 30, 2015 2.709 2.709 2.592 2.592 2,863 -0.06(-2.21%)
Apr 29, 2015 2.631 2.719 2.621 2.651 50,404 +0.02(+0.74%)
Apr 28, 2015 2.768 2.768 2.602 2.631 16,066 -0.03(-1.10%)
Apr 27, 2015 2.699 2.778 2.651 2.660 37,696 -0.06(-2.16%)
Apr 24, 2015 2.787 2.787 2.592 2.719 32,679 +0.00(+0.00%)
Apr 23, 2015 2.807 2.856 2.719 2.719 48,641 -0.02(-0.71%)
Apr 22, 2015 3.110 3.179 2.670 2.739 241,460 -0.33(-10.83%)
Apr 21, 2015 2.787 3.218 2.654 3.071 193,859 +0.40(+15.02%)
Apr 20, 2015 2.709 2.807 2.602 2.670 94,470 +0.07(+2.63%)
Apr 17, 2015 2.553 2.739 2.543 2.602 123,590 +0.04(+1.53%)
Apr 16, 2015 2.562 2.621 2.553 2.562 1,125 -0.07(-2.60%)
Apr 15, 2015 2.621 2.631 2.562 2.631 9,190 +0.08(+3.07%)
Apr 14, 2015 2.630 2.630 2.553 2.553 1,332 -0.08(-2.97%)
Apr 13, 2015 2.562 2.641 2.543 2.631 1,831 -0.06(-2.19%)
Apr 10, 2015 2.651 2.768 2.514 2.690 7,187 +0.12(+4.56%)
Apr 09, 2015 2.692 2.692 2.523 2.572 14,403 -0.12(-4.36%)
Apr 08, 2015 2.660 2.729 2.660 2.690 1,376 -0.03(-1.08%)
Apr 07, 2015 2.758 2.758 2.592 2.719 25,875 +0.12(+4.51%)
Apr 06, 2015 2.778 3.091 2.553 2.602 10,744 -0.02(-0.75%)
Apr 02, 2015 2.592 2.621 2.621 2.621 162,364 +0.08(+3.08%)
Apr 01, 2015 2.504 2.582 2.504 2.543 5,027 -0.12(-4.41%)
Mar 31, 2015 2.670 2.748 2.465 2.660 30,539 -0.01(-0.37%)
Mar 30, 2015 2.592 2.866 2.543 2.670 21,348 +0.03(+1.11%)
Mar 27, 2015 2.729 3.042 2.543 2.641 270,436 -0.15(-5.26%)
Mar 26, 2015 2.543 2.805 2.494 2.787 92,197 +0.24(+9.62%)
Mar 25, 2015 2.543 2.572 2.520 2.543 38,133 -0.04(-1.52%)
Mar 24, 2015 2.611 2.631 2.504 2.582 7,011 +0.01(+0.38%)
Mar 23, 2015 2.562 2.592 2.504 2.572 3,508 +0.01(+0.38%)
Mar 20, 2015 2.494 2.621 2.494 2.562 20,256 +0.09(+3.56%)
Mar 19, 2015 2.396 2.582 2.396 2.474 3,002 -0.02(-0.78%)
Mar 18, 2015 2.494 2.534 2.426 2.494 7,881 +0.00(+0.00%)
Mar 17, 2015 2.406 2.494 2.396 2.494 6,215 +0.10(+4.08%)
Mar 16, 2015 2.494 2.494 2.347 2.396 11,654 +0.00(+0.00%)
Mar 13, 2015 2.386 2.406 2.377 2.396 638 -0.18(-6.84%)
Mar 12, 2015 2.386 2.924 2.347 2.572 125,831 +0.17(+6.91%)
Mar 11, 2015 2.406 2.474 2.396 2.406 16,144 +0.06(+2.50%)
Mar 10, 2015 2.357 2.357 2.347 2.347 9,375 -0.04(-1.64%)
Mar 06, 2015 2.347 2.386 2.386 2.386 106 +0.06(+2.52%)
Mar 05, 2015 2.372 2.372 2.299 2.328 11,759 -0.03(-1.24%)
Mar 04, 2015 2.445 2.484 2.347 2.357 8,187 -0.17(-6.59%)
Mar 03, 2015 2.406 2.523 2.406 2.523 15,538 +0.22(+9.79%)
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.