Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 3.360 3.440 3.310 3.420 670,941 +0.03(+0.88%)
May 28, 2015 3.370 3.480 3.300 3.390 895,799 -0.01(-0.29%)
May 27, 2015 3.460 3.510 3.370 3.400 1,214,407 -0.08(-2.30%)
May 26, 2015 3.550 3.560 3.410 3.480 753,329 -0.08(-2.25%)
May 22, 2015 3.580 3.560 3.560 3.560 916,400 +0.05(+1.42%)
May 21, 2015 3.630 3.630 3.475 3.510 738,637 -0.02(-0.57%)
May 20, 2015 3.550 3.580 3.500 3.530 598,240 +0.00(+0.00%)
May 19, 2015 3.580 3.610 3.500 3.530 795,255 -0.05(-1.40%)
May 18, 2015 3.670 3.700 3.550 3.580 1,088,524 -0.08(-2.19%)
May 15, 2015 3.780 3.790 3.560 3.660 1,378,575 -0.14(-3.68%)
May 14, 2015 3.810 3.870 3.750 3.800 830,521 +0.03(+0.80%)
May 13, 2015 3.770 3.930 3.750 3.770 1,163,690 +0.07(+1.89%)
May 12, 2015 3.760 3.793 3.680 3.700 520,111 -0.05(-1.33%)
May 11, 2015 3.780 3.840 3.740 3.750 629,014 +0.02(+0.54%)
May 08, 2015 3.740 3.760 3.700 3.730 429,588 +0.05(+1.36%)
May 07, 2015 3.700 3.700 3.650 3.680 602,155 -0.03(-0.81%)
May 06, 2015 3.800 3.830 3.690 3.710 550,207 -0.05(-1.33%)
May 05, 2015 3.800 3.850 3.730 3.760 626,711 -0.03(-0.79%)
May 04, 2015 3.800 3.910 3.770 3.790 547,141 -0.01(-0.26%)
May 01, 2015 3.800 3.850 3.800 3.800 548,680 +0.01(+0.26%)
Apr 30, 2015 3.880 3.880 3.750 3.790 854,152 -0.09(-2.32%)
Apr 29, 2015 3.920 4.000 3.840 3.880 1,193,838 -0.10(-2.51%)
Apr 28, 2015 3.890 3.980 3.870 3.980 708,995 +0.08(+2.05%)
Apr 27, 2015 3.960 3.990 3.880 3.900 653,957 -0.08(-2.01%)
Apr 24, 2015 3.950 4.040 3.920 3.980 560,726 +0.03(+0.76%)
Apr 23, 2015 3.900 3.990 3.900 3.950 547,498 +0.04(+1.02%)
Apr 22, 2015 3.950 4.000 3.880 3.910 618,852 -0.02(-0.51%)
Apr 21, 2015 3.980 4.030 3.870 3.930 596,935 -0.06(-1.50%)
Apr 20, 2015 4.020 4.066 3.960 3.990 495,103 -0.03(-0.75%)
Apr 17, 2015 4.070 4.100 3.910 4.020 1,145,396 -0.06(-1.47%)
Apr 16, 2015 4.090 4.150 4.075 4.080 581,133 +0.00(+0.00%)
Apr 15, 2015 4.050 4.120 4.050 4.080 1,047,350 +0.01(+0.25%)
Apr 14, 2015 4.100 4.116 4.050 4.070 600,937 +0.01(+0.25%)
Apr 13, 2015 4.100 4.190 4.060 4.060 510,014 -0.02(-0.49%)
Apr 10, 2015 4.100 4.140 4.035 4.080 858,435 +0.01(+0.25%)
Apr 09, 2015 4.090 4.180 4.040 4.070 746,156 +0.00(+0.00%)
Apr 08, 2015 4.100 4.160 4.060 4.070 553,703 -0.01(-0.25%)
Apr 07, 2015 4.210 4.310 4.000 4.080 5,265,908 -0.12(-2.86%)
Apr 06, 2015 4.100 4.240 4.070 4.200 531,076 +0.09(+2.19%)
Apr 02, 2015 4.140 4.110 4.110 4.110 833,800 -0.06(-1.44%)
Apr 01, 2015 4.120 4.170 4.060 4.170 755,101 -0.01(-0.24%)
Mar 31, 2015 4.190 4.200 4.100 4.180 601,386 -0.04(-0.95%)
Mar 30, 2015 4.250 4.320 4.190 4.220 558,666 -0.03(-0.71%)
Mar 27, 2015 4.200 4.340 4.160 4.250 647,159 +0.04(+0.95%)
Mar 26, 2015 4.270 4.419 4.175 4.210 467,991 -0.10(-2.32%)
Mar 25, 2015 4.450 4.460 4.260 4.310 413,012 -0.12(-2.71%)
Mar 24, 2015 4.450 4.480 4.330 4.430 507,349 -0.06(-1.34%)
Mar 23, 2015 4.470 4.520 4.420 4.490 676,402 -0.01(-0.22%)
Mar 20, 2015 4.600 4.620 4.420 4.500 1,530,253 -0.06(-1.32%)
Mar 19, 2015 4.260 4.610 4.260 4.560 1,160,959 +0.26(+6.05%)
Mar 18, 2015 4.250 4.380 4.200 4.300 618,608 -0.03(-0.69%)
Mar 17, 2015 4.170 4.370 4.130 4.330 505,225 +0.15(+3.59%)
Mar 16, 2015 4.310 4.310 4.010 4.180 452,012 -0.11(-2.56%)
Mar 13, 2015 4.130 4.310 4.130 4.290 527,212 +0.13(+3.12%)
Mar 12, 2015 4.080 4.175 4.080 4.160 448,974 +0.09(+2.21%)
Mar 11, 2015 4.010 4.080 3.870 4.070 624,513 +0.10(+2.52%)
Mar 10, 2015 4.090 4.110 3.930 3.970 811,309 -0.14(-3.41%)
Mar 09, 2015 4.260 4.274 4.080 4.110 691,977 -0.14(-3.29%)
Mar 06, 2015 4.340 4.460 4.240 4.250 699,443 -0.13(-2.97%)
Mar 05, 2015 4.570 4.590 4.365 4.380 875,326 -0.18(-3.95%)
Mar 04, 2015 4.500 4.600 4.410 4.560 723,965 +0.06(+1.33%)
Mar 03, 2015 4.440 4.570 4.400 4.500 610,985 +0.08(+1.81%)
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.