Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 4.029 4.059 3.968 3.988 1,560,787 -0.05(-1.13%)
May 28, 2015 4.079 4.115 4.024 4.034 2,040,520 -0.06(-1.36%)
May 27, 2015 4.044 4.097 4.029 4.089 2,594,781 +0.05(+1.13%)
May 26, 2015 4.069 4.089 4.019 4.044 2,600,848 -0.05(-1.11%)
May 22, 2015 4.054 4.089 4.089 4.089 2,537,363 +0.04(+0.87%)
May 21, 2015 4.044 4.120 4.044 4.054 1,477,989 +0.01(+0.12%)
May 20, 2015 4.014 4.099 3.988 4.049 2,836,517 +0.03(+0.63%)
May 19, 2015 3.993 4.067 3.968 4.024 1,879,470 +0.03(+0.76%)
May 18, 2015 4.034 4.135 3.950 3.993 3,923,457 -0.05(-1.25%)
May 15, 2015 3.943 4.049 3.915 4.044 2,558,901 +0.11(+2.70%)
May 14, 2015 3.816 3.958 3.816 3.938 2,516,771 +0.14(+3.73%)
May 13, 2015 3.645 3.819 3.624 3.796 3,543,548 +0.19(+5.18%)
May 12, 2015 3.746 3.751 3.604 3.609 4,269,002 -0.12(-3.25%)
May 11, 2015 3.720 3.791 3.680 3.730 2,270,528 -0.01(-0.27%)
May 08, 2015 3.790 3.815 3.676 3.741 4,847,719 -0.02(-0.53%)
May 07, 2015 3.751 3.835 3.738 3.760 4,065,115 +0.01(+0.26%)
May 06, 2015 3.864 3.944 3.751 3.751 3,471,355 -0.12(-3.20%)
May 05, 2015 4.058 4.068 3.855 3.874 2,534,643 -0.18(-4.40%)
May 04, 2015 4.087 4.112 3.998 4.053 1,768,443 -0.02(-0.49%)
May 01, 2015 3.978 4.082 3.973 4.073 2,653,827 +0.11(+2.75%)
Apr 30, 2015 3.964 4.087 3.924 3.964 4,538,880 +0.00(+0.00%)
Apr 29, 2015 4.013 4.177 3.877 3.964 3,301,418 +0.00(+0.00%)
Apr 28, 2015 3.874 3.968 3.785 3.964 2,951,904 +0.14(+3.63%)
Apr 27, 2015 3.904 3.939 3.820 3.825 2,785,364 -0.08(-2.03%)
Apr 24, 2015 3.899 3.917 3.760 3.904 2,450,387 +0.01(+0.38%)
Apr 23, 2015 3.815 3.964 3.755 3.889 2,309,495 +0.08(+2.21%)
Apr 22, 2015 3.830 3.864 3.799 3.805 2,178,402 -0.02(-0.52%)
Apr 21, 2015 3.904 3.914 3.803 3.825 2,086,500 -0.07(-1.91%)
Apr 20, 2015 3.820 3.912 3.795 3.899 1,683,202 +0.08(+2.21%)
Apr 17, 2015 3.820 3.864 3.775 3.815 1,779,243 -0.04(-1.03%)
Apr 16, 2015 3.914 3.916 3.800 3.855 3,244,893 -0.07(-1.77%)
Apr 15, 2015 4.033 4.082 3.874 3.924 4,609,257 -0.09(-2.22%)
Apr 14, 2015 3.860 4.023 3.855 4.013 2,280,214 +0.16(+4.11%)
Apr 13, 2015 3.959 3.959 3.852 3.855 2,353,930 -0.08(-2.02%)
Apr 10, 2015 3.755 3.964 3.716 3.934 5,261,172 +0.23(+6.29%)
Apr 09, 2015 3.627 3.790 3.622 3.701 2,004,890 +0.08(+2.33%)
Apr 08, 2015 3.646 3.711 3.542 3.617 2,514,970 -0.03(-0.82%)
Apr 07, 2015 3.617 3.711 3.597 3.646 2,994,495 +0.06(+1.66%)
Apr 06, 2015 3.523 3.607 3.508 3.587 2,237,819 +0.03(+0.98%)
Apr 02, 2015 3.463 3.552 3.552 3.552 2,500,391 +0.10(+2.87%)
Apr 01, 2015 3.453 3.498 3.416 3.453 1,626,828 -0.00(-0.14%)
Mar 31, 2015 3.379 3.468 3.349 3.458 2,101,444 +0.03(+1.01%)
Mar 30, 2015 3.493 3.518 3.409 3.424 2,447,188 -0.07(-2.12%)
Mar 27, 2015 3.508 3.523 3.463 3.498 1,846,432 -0.02(-0.56%)
Mar 26, 2015 3.433 3.542 3.428 3.518 4,331,938 +0.08(+2.45%)
Mar 25, 2015 3.513 3.518 3.424 3.433 1,689,243 -0.06(-1.70%)
Mar 24, 2015 3.419 3.493 3.364 3.493 4,383,715 +0.06(+1.88%)
Mar 23, 2015 3.409 3.463 3.394 3.428 2,756,081 +0.01(+0.44%)
Mar 20, 2015 3.448 3.453 3.379 3.414 3,006,375 -0.01(-0.29%)
Mar 19, 2015 3.428 3.458 3.369 3.424 2,792,207 -0.01(-0.43%)
Mar 18, 2015 3.399 3.468 3.384 3.438 2,608,761 +0.03(+0.87%)
Mar 17, 2015 3.399 3.424 3.339 3.409 3,030,341 +0.00(+0.15%)
Mar 16, 2015 3.359 3.513 3.352 3.404 5,491,402 +0.05(+1.48%)
Mar 13, 2015 3.315 3.354 3.250 3.354 1,535,116 +0.04(+1.35%)
Mar 12, 2015 3.339 3.359 3.280 3.310 2,344,151 +0.03(+1.06%)
Mar 11, 2015 3.215 3.285 3.171 3.275 1,567,655 +0.05(+1.69%)
Mar 10, 2015 3.290 3.295 3.161 3.220 2,417,643 -0.10(-2.98%)
Mar 09, 2015 3.359 3.379 3.270 3.319 2,177,084 -0.02(-0.74%)
Mar 06, 2015 3.399 3.478 3.339 3.344 1,736,017 -0.06(-1.89%)
Mar 05, 2015 3.473 3.478 3.305 3.409 1,802,263 -0.03(-1.01%)
Mar 04, 2015 3.453 3.493 3.374 3.443 2,506,894 +0.01(+0.43%)
Mar 03, 2015 3.359 3.488 3.354 3.428 2,334,026 +0.06(+1.76%)
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.