Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 4.010 4.300 4.010 4.240 462,120 +0.24(+6.00%)
Jun 29, 2015 4.000 4.150 3.950 4.000 686,676 -0.05(-1.23%)
Jun 26, 2015 4.060 4.155 3.970 4.050 3,918,259 -0.03(-0.74%)
Jun 25, 2015 4.000 4.130 4.000 4.080 468,933 +0.08(+2.00%)
Jun 24, 2015 4.030 4.090 3.970 4.000 341,110 -0.08(-1.96%)
Jun 23, 2015 4.050 4.110 3.960 4.080 441,877 +0.02(+0.49%)
Jun 22, 2015 4.040 4.120 3.960 4.060 431,958 +0.02(+0.50%)
Jun 19, 2015 4.160 4.180 4.000 4.040 439,018 -0.10(-2.42%)
Jun 18, 2015 4.020 4.210 4.010 4.140 527,847 +0.13(+3.24%)
Jun 17, 2015 4.110 4.120 3.950 4.010 452,950 -0.07(-1.72%)
Jun 16, 2015 4.070 4.130 4.000 4.080 336,297 -0.01(-0.24%)
Jun 15, 2015 4.000 4.130 3.960 4.090 372,095 +0.05(+1.24%)
Jun 12, 2015 4.120 4.130 4.010 4.040 287,071 -0.08(-1.82%)
Jun 11, 2015 4.170 4.284 4.060 4.115 885,668 -0.02(-0.60%)
Jun 10, 2015 4.180 4.320 4.085 4.140 574,613 +0.07(+1.72%)
Jun 09, 2015 4.170 4.250 4.010 4.070 349,942 -0.13(-3.10%)
Jun 08, 2015 4.190 4.320 4.120 4.200 286,105 -0.02(-0.47%)
Jun 05, 2015 4.370 4.390 4.060 4.220 626,166 -0.15(-3.43%)
Jun 04, 2015 4.160 4.420 4.150 4.370 869,067 +0.22(+5.30%)
Jun 03, 2015 3.650 4.320 3.650 4.150 1,240,078 +0.48(+13.08%)
Jun 02, 2015 3.600 3.708 3.570 3.670 318,662 +0.04(+1.10%)
Jun 01, 2015 3.510 3.690 3.510 3.630 521,593 +0.13(+3.71%)
May 29, 2015 3.450 3.550 3.440 3.500 552,758 +0.05(+1.45%)
May 28, 2015 3.450 3.480 3.420 3.450 198,362 -0.03(-0.86%)
May 27, 2015 3.450 3.500 3.390 3.480 218,611 +0.05(+1.46%)
May 26, 2015 3.500 3.537 3.390 3.430 358,251 -0.04(-1.15%)
May 22, 2015 3.430 3.470 3.470 3.470 553,800 +0.02(+0.58%)
May 21, 2015 3.430 3.500 3.330 3.450 604,698 +0.04(+1.17%)
May 20, 2015 3.590 3.640 3.260 3.410 1,275,698 -0.05(-1.45%)
May 19, 2015 3.200 3.470 3.070 3.460 923,597 +0.32(+10.19%)
May 18, 2015 3.180 3.180 3.090 3.140 309,657 -0.02(-0.63%)
May 15, 2015 3.300 3.300 3.110 3.160 630,979 -0.09(-2.77%)
May 14, 2015 3.550 3.580 3.230 3.250 2,581,797 +0.24(+7.97%)
May 13, 2015 3.020 3.060 2.960 3.010 431,869 -0.01(-0.33%)
May 12, 2015 3.120 3.210 3.010 3.020 623,100 -0.09(-2.89%)
May 11, 2015 3.260 3.300 3.110 3.110 599,789 -0.13(-4.01%)
May 08, 2015 3.200 3.320 3.150 3.240 549,154 +0.15(+4.85%)
May 07, 2015 3.140 3.180 3.070 3.090 526,919 +0.01(+0.32%)
May 06, 2015 3.050 3.150 3.020 3.080 578,815 +0.04(+1.48%)
May 05, 2015 3.010 3.370 2.960 3.035 2,892,659 -1.17(-27.74%)
May 04, 2015 4.050 4.280 4.050 4.200 499,300 +0.17(+4.22%)
May 01, 2015 4.050 4.100 3.990 4.030 547,813 +0.04(+1.00%)
Apr 30, 2015 4.200 4.260 3.970 3.990 540,189 -0.25(-5.90%)
Apr 29, 2015 4.370 4.480 4.210 4.240 256,222 -0.19(-4.29%)
Apr 28, 2015 4.380 4.520 4.165 4.430 457,241 +0.05(+1.14%)
Apr 27, 2015 4.650 4.650 4.330 4.380 464,092 -0.20(-4.37%)
Apr 24, 2015 4.750 4.900 4.520 4.580 321,251 -0.16(-3.38%)
Apr 23, 2015 4.480 4.750 4.460 4.740 482,177 +0.24(+5.33%)
Apr 22, 2015 4.600 4.620 4.410 4.500 327,823 -0.07(-1.53%)
Apr 21, 2015 4.690 4.787 4.540 4.570 318,937 -0.03(-0.65%)
Apr 20, 2015 4.700 4.790 4.430 4.600 611,947 -0.14(-2.95%)
Apr 17, 2015 4.600 4.990 4.570 4.740 1,158,321 +0.12(+2.60%)
Apr 16, 2015 4.340 4.720 4.210 4.620 836,771 +0.33(+7.69%)
Apr 15, 2015 4.200 4.400 4.150 4.290 718,826 +0.14(+3.37%)
Apr 14, 2015 4.150 4.200 4.110 4.150 233,033 +0.02(+0.48%)
Apr 13, 2015 4.070 4.190 4.040 4.130 357,572 +0.07(+1.72%)
Apr 10, 2015 3.950 4.100 3.910 4.060 250,152 +0.11(+2.78%)
Apr 09, 2015 3.910 3.980 3.830 3.950 257,483 +0.02(+0.51%)
Apr 08, 2015 4.000 4.070 3.820 3.930 279,792 -0.03(-0.76%)
Apr 07, 2015 4.050 4.100 3.930 3.960 604,272 -0.11(-2.70%)
Apr 06, 2015 4.030 4.095 3.940 4.070 538,845 +0.06(+1.50%)
Apr 02, 2015 3.940 4.010 4.010 4.010 501,200 +0.09(+2.30%)
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.