Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 2.137 2.213 2.098 2.175 501,232 +0.02(+0.89%)
Apr 29, 2015 2.222 2.242 1.994 2.156 873,736 -0.09(-3.83%)
Apr 28, 2015 2.175 2.242 2.137 2.242 510,903 +0.09(+3.98%)
Apr 27, 2015 2.051 2.184 2.051 2.156 971,247 +0.12(+6.10%)
Apr 24, 2015 1.984 2.051 1.974 2.032 517,981 +0.04(+1.91%)
Apr 23, 2015 1.927 1.994 1.898 1.994 303,630 +0.10(+5.03%)
Apr 22, 2015 1.889 1.936 1.889 1.898 402,052 +0.01(+0.50%)
Apr 21, 2015 1.889 1.994 1.879 1.889 518,969 -0.02(-1.00%)
Apr 20, 2015 1.889 1.946 1.860 1.908 731,187 +0.03(+1.78%)
Apr 17, 2015 1.860 1.889 1.812 1.874 326,684 +0.01(+0.77%)
Apr 16, 2015 1.784 1.860 1.765 1.860 391,744 +0.10(+5.41%)
Apr 15, 2015 1.803 1.822 1.746 1.765 253,154 -0.05(-2.63%)
Apr 14, 2015 1.707 1.860 1.698 1.812 489,881 +0.10(+5.56%)
Apr 13, 2015 1.717 1.746 1.688 1.717 153,509 -0.01(-0.55%)
Apr 10, 2015 1.650 1.746 1.650 1.726 242,173 +0.07(+4.02%)
Apr 09, 2015 1.641 1.698 1.641 1.660 1,764,912 +0.01(+0.58%)
Apr 08, 2015 1.622 1.698 1.593 1.650 185,852 +0.04(+2.37%)
Apr 07, 2015 1.586 1.622 1.574 1.612 117,036 +0.03(+1.81%)
Apr 06, 2015 1.564 1.602 1.560 1.583 128,752 +0.00(+0.00%)
Apr 02, 2015 1.583 1.583 1.583 1.583 112,911 -0.01(-0.60%)
Apr 01, 2015 1.602 1.622 1.583 1.593 70,683 -0.01(-0.60%)
Mar 31, 2015 1.507 1.641 1.488 1.602 320,950 +0.10(+6.33%)
Mar 30, 2015 1.517 1.526 1.488 1.507 94,758 +0.01(+0.64%)
Mar 27, 2015 1.517 1.526 1.488 1.498 63,789 -0.01(-0.63%)
Mar 26, 2015 1.517 1.526 1.488 1.507 147,491 -0.01(-0.63%)
Mar 25, 2015 1.555 1.564 1.517 1.517 213,597 -0.05(-3.05%)
Mar 24, 2015 1.583 1.583 1.555 1.564 79,475 -0.02(-1.20%)
Mar 23, 2015 1.555 1.593 1.526 1.583 116,147 +0.03(+1.84%)
Mar 20, 2015 1.593 1.612 1.555 1.555 337,189 -0.05(-2.98%)
Mar 19, 2015 1.593 1.622 1.593 1.602 72,881 -0.01(-0.59%)
Mar 18, 2015 1.602 1.631 1.602 1.612 65,515 +0.00(+0.00%)
Mar 17, 2015 1.631 1.641 1.593 1.612 149,946 -0.02(-1.17%)
Mar 16, 2015 1.660 1.660 1.622 1.631 194,326 -0.04(-2.29%)
Mar 13, 2015 1.650 1.679 1.641 1.669 133,406 +0.01(+0.57%)
Mar 12, 2015 1.679 1.688 1.650 1.660 211,292 -0.03(-1.70%)
Mar 11, 2015 1.669 1.698 1.669 1.688 135,690 +0.00(+0.00%)
Mar 10, 2015 1.707 1.736 1.669 1.688 100,859 -0.03(-1.67%)
Mar 09, 2015 1.726 1.784 1.707 1.717 211,771 -0.03(-1.64%)
Mar 06, 2015 1.717 1.765 1.622 1.746 665,625 +0.03(+1.67%)
Mar 05, 2015 1.440 1.717 1.440 1.717 474,451 +0.10(+6.51%)
Mar 04, 2015 1.622 1.650 1.593 1.612 304,383 -0.01(-0.59%)
Mar 03, 2015 1.593 1.622 1.593 1.622 129,266 +0.04(+2.41%)
Mar 02, 2015 1.593 1.602 1.574 1.583 67,777 -0.02(-1.19%)
Feb 27, 2015 1.583 1.622 1.583 1.602 54,612 +0.00(+0.00%)
Feb 26, 2015 1.602 1.622 1.593 1.602 172,353 -0.02(-1.18%)
Feb 25, 2015 1.622 1.622 1.593 1.622 86,542 +0.00(+0.00%)
Feb 24, 2015 1.602 1.622 1.593 1.622 58,743 +0.01(+0.59%)
Feb 23, 2015 1.622 1.631 1.593 1.612 86,722 -0.02(-1.17%)
Feb 20, 2015 1.612 1.641 1.602 1.631 120,274 +0.00(+0.00%)
Feb 19, 2015 1.622 1.641 1.607 1.631 128,807 +0.00(+0.00%)
Feb 18, 2015 1.631 1.650 1.622 1.631 104,214 -0.01(-0.58%)
Feb 17, 2015 1.650 1.669 1.641 1.641 88,519 -0.03(-1.71%)
Feb 13, 2015 1.717 1.669 1.669 1.669 157,362 -0.03(-1.69%)
Feb 12, 2015 1.717 1.765 1.669 1.698 190,825 +0.02(+1.14%)
Feb 11, 2015 1.669 1.717 1.660 1.679 86,424 -0.01(-0.57%)
Feb 10, 2015 1.726 1.726 1.669 1.688 68,560 -0.04(-2.21%)
Feb 09, 2015 1.698 1.726 1.669 1.726 64,347 +0.03(+1.69%)
Feb 06, 2015 1.707 1.746 1.698 1.698 91,816 -0.02(-1.11%)
Feb 05, 2015 1.717 1.755 1.717 1.717 84,674 +0.00(+0.00%)
Feb 04, 2015 1.698 1.746 1.679 1.717 197,517 +0.02(+1.12%)
Feb 03, 2015 1.669 1.707 1.669 1.698 101,579 +0.03(+1.71%)
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.