Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 4.250 4.472 4.100 4.350 11,747 +0.06(+1.40%)
Jun 29, 2015 4.270 4.490 4.200 4.290 9,242 -0.04(-0.92%)
Jun 26, 2015 4.480 4.510 4.330 4.330 17,890 -0.01(-0.23%)
Jun 25, 2015 4.520 4.520 4.310 4.340 18,381 -0.10(-2.25%)
Jun 24, 2015 4.410 4.550 4.370 4.440 7,057 -0.11(-2.42%)
Jun 23, 2015 4.610 4.700 4.550 4.550 4,098 -0.09(-1.94%)
Jun 22, 2015 4.870 4.870 4.550 4.640 11,595 -0.16(-3.33%)
Jun 19, 2015 4.640 4.800 4.330 4.800 20,843 +0.14(+3.00%)
Jun 18, 2015 4.738 4.860 4.592 4.660 27,420 -0.06(-1.27%)
Jun 17, 2015 4.550 4.800 4.550 4.720 45,773 +0.12(+2.61%)
Jun 16, 2015 4.410 4.690 4.410 4.600 45,784 +0.03(+0.66%)
Jun 15, 2015 4.430 4.580 4.400 4.570 26,400 +0.16(+3.51%)
Jun 12, 2015 4.540 4.550 4.400 4.415 14,714 -0.07(-1.45%)
Jun 11, 2015 4.370 4.610 4.370 4.480 45,494 +0.19(+4.43%)
Jun 10, 2015 4.260 4.457 4.070 4.290 17,871 +0.02(+0.47%)
Jun 09, 2015 4.140 4.480 4.010 4.270 52,757 +0.27(+6.75%)
Jun 08, 2015 4.090 4.150 3.870 4.000 10,002 -0.08(-1.96%)
Jun 05, 2015 4.090 4.220 4.060 4.080 3,856 -0.06(-1.45%)
Jun 04, 2015 4.540 4.540 4.080 4.140 29,314 -0.36(-8.00%)
Jun 03, 2015 4.530 4.570 4.390 4.500 8,286 -0.03(-0.66%)
Jun 02, 2015 4.600 4.650 4.420 4.530 3,185 +0.03(+0.67%)
Jun 01, 2015 4.460 4.690 4.460 4.500 25,438 +0.11(+2.39%)
May 29, 2015 4.240 4.500 4.240 4.395 36,065 +0.09(+2.21%)
May 28, 2015 4.290 4.370 4.150 4.300 20,059 +0.08(+1.90%)
May 27, 2015 4.030 4.350 4.030 4.220 47,653 +0.19(+4.71%)
May 26, 2015 4.020 4.260 3.940 4.030 29,599 -0.11(-2.66%)
May 22, 2015 4.250 4.140 4.140 4.140 26,800 +0.01(+0.24%)
May 21, 2015 4.150 4.350 4.010 4.130 57,228 +0.14(+3.51%)
May 20, 2015 4.000 4.120 3.860 3.990 30,004 +0.07(+1.79%)
May 19, 2015 4.010 4.090 3.840 3.920 33,377 -0.13(-3.21%)
May 18, 2015 4.060 4.140 3.720 4.050 51,234 +0.12(+3.05%)
May 15, 2015 4.200 4.242 3.650 3.930 67,820 -0.27(-6.43%)
May 14, 2015 4.510 4.550 3.880 4.200 55,220 -0.47(-10.06%)
May 13, 2015 4.950 5.140 4.670 4.670 49,451 -0.23(-4.69%)
May 12, 2015 4.590 4.950 4.510 4.900 30,301 +0.36(+7.93%)
May 11, 2015 4.610 4.620 4.380 4.540 6,865 -0.03(-0.55%)
May 08, 2015 4.350 4.710 4.350 4.565 15,654 +0.05(+1.00%)
May 07, 2015 4.330 4.570 4.260 4.520 5,351 +0.20(+4.63%)
May 06, 2015 4.151 4.420 4.120 4.320 21,837 +0.20(+4.85%)
May 05, 2015 4.050 4.130 3.850 4.120 23,301 +0.06(+1.48%)
May 04, 2015 4.150 4.150 4.035 4.060 39,663 -0.13(-3.10%)
May 01, 2015 4.490 4.559 4.022 4.190 34,930 -0.34(-7.51%)
Apr 30, 2015 4.890 5.000 4.500 4.530 32,727 -0.13(-2.79%)
Apr 29, 2015 4.520 4.789 4.520 4.660 19,175 +0.07(+1.53%)
Apr 28, 2015 4.700 4.700 4.510 4.590 15,127 -0.06(-1.29%)
Apr 27, 2015 4.700 4.850 4.650 4.650 23,783 +0.00(+0.00%)
Apr 24, 2015 4.850 4.850 4.550 4.650 15,800 +0.00(+0.00%)
Apr 23, 2015 4.530 4.700 4.500 4.650 10,363 +0.10(+2.20%)
Apr 22, 2015 4.510 4.700 4.460 4.550 14,962 +0.05(+1.11%)
Apr 21, 2015 4.790 4.790 4.500 4.500 19,299 -0.19(-4.05%)
Apr 20, 2015 4.750 4.880 4.660 4.690 22,762 -0.08(-1.68%)
Apr 17, 2015 4.810 4.990 4.651 4.770 31,876 -0.02(-0.42%)
Apr 16, 2015 4.651 4.910 4.650 4.790 21,021 +0.07(+1.48%)
Apr 15, 2015 4.980 4.980 4.650 4.720 35,480 -0.15(-3.08%)
Apr 14, 2015 5.100 5.280 4.850 4.870 77,687 -0.13(-2.60%)
Apr 13, 2015 4.680 5.200 4.595 5.000 136,626 +0.40(+8.70%)
Apr 10, 2015 4.640 4.750 4.590 4.600 15,574 +0.00(+0.00%)
Apr 09, 2015 4.750 4.750 4.590 4.600 4,570 -0.05(-1.08%)
Apr 08, 2015 4.638 4.715 4.564 4.650 12,935 +0.09(+1.97%)
Apr 07, 2015 4.750 4.750 4.350 4.560 28,276 -0.18(-3.80%)
Apr 06, 2015 4.850 4.940 4.650 4.740 20,488 -0.04(-0.84%)
Apr 02, 2015 4.800 4.780 4.780 4.780 88,800 +0.54(+12.74%)
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.