Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.400 5.420 5.340 5.360 145,391 -0.10(-1.83%)
Apr 29, 2015 5.590 5.600 5.392 5.460 200,825 -0.11(-1.97%)
Apr 28, 2015 5.480 5.620 5.430 5.570 470,073 +0.09(+1.64%)
Apr 27, 2015 5.390 5.580 5.390 5.480 368,980 +0.08(+1.48%)
Apr 24, 2015 5.140 5.410 5.140 5.400 824,455 +0.35(+6.93%)
Apr 23, 2015 4.910 5.070 4.900 5.050 253,723 +0.15(+3.06%)
Apr 22, 2015 4.960 4.970 4.890 4.900 83,382 -0.02(-0.41%)
Apr 21, 2015 4.960 4.995 4.910 4.920 101,146 -0.05(-1.01%)
Apr 20, 2015 4.990 5.100 4.970 4.970 143,279 -0.04(-0.80%)
Apr 17, 2015 5.040 5.070 4.940 5.010 111,475 -0.05(-0.99%)
Apr 16, 2015 5.060 5.130 5.020 5.060 152,453 -0.01(-0.20%)
Apr 15, 2015 4.860 5.120 4.850 5.070 415,802 +0.20(+4.11%)
Apr 14, 2015 4.860 4.910 4.790 4.870 130,696 +0.02(+0.41%)
Apr 13, 2015 4.770 4.885 4.770 4.850 76,634 +0.08(+1.68%)
Apr 10, 2015 4.720 4.810 4.720 4.770 73,269 +0.04(+0.85%)
Apr 09, 2015 4.770 4.880 4.690 4.730 266,926 -0.06(-1.25%)
Apr 08, 2015 4.900 4.940 4.720 4.790 220,732 -0.08(-1.64%)
Apr 07, 2015 4.780 4.925 4.780 4.870 258,629 +0.06(+1.25%)
Apr 06, 2015 4.770 4.940 4.770 4.810 309,829 +0.04(+0.84%)
Apr 02, 2015 4.610 4.770 4.770 4.770 438,700 +0.15(+3.25%)
Apr 01, 2015 4.660 4.670 4.610 4.620 372,431 -0.07(-1.49%)
Mar 31, 2015 4.620 4.690 4.620 4.690 275,786 +0.02(+0.43%)
Mar 30, 2015 4.680 4.710 4.630 4.670 264,862 -0.03(-0.64%)
Mar 27, 2015 4.780 4.860 4.670 4.700 241,101 -0.11(-2.29%)
Mar 26, 2015 4.840 4.890 4.739 4.810 356,954 +0.01(+0.21%)
Mar 25, 2015 4.860 4.880 4.800 4.800 104,900 -0.03(-0.62%)
Mar 24, 2015 4.910 4.943 4.790 4.830 148,993 -0.10(-2.03%)
Mar 23, 2015 4.850 4.960 4.850 4.930 186,890 +0.08(+1.65%)
Mar 20, 2015 4.910 4.950 4.830 4.850 207,983 -0.04(-0.82%)
Mar 19, 2015 4.900 4.910 4.820 4.890 132,143 -0.09(-1.81%)
Mar 18, 2015 4.870 4.980 4.780 4.980 176,431 +0.09(+1.84%)
Mar 17, 2015 4.760 4.900 4.760 4.890 214,123 +0.12(+2.52%)
Mar 16, 2015 4.850 4.900 4.770 4.770 153,002 -0.08(-1.65%)
Mar 13, 2015 4.750 4.890 4.750 4.850 149,231 +0.01(+0.21%)
Mar 12, 2015 4.770 4.869 4.770 4.840 164,102 -0.02(-0.41%)
Mar 11, 2015 4.760 4.870 4.700 4.860 195,770 +0.11(+2.32%)
Mar 10, 2015 4.810 4.840 4.750 4.750 167,847 -0.08(-1.66%)
Mar 09, 2015 4.960 4.960 4.830 4.830 222,607 -0.13(-2.62%)
Mar 06, 2015 4.990 5.070 4.910 4.960 177,220 -0.05(-1.00%)
Mar 05, 2015 5.050 5.090 5.010 5.010 141,386 -0.04(-0.79%)
Mar 04, 2015 5.010 5.060 4.980 5.050 158,678 +0.02(+0.40%)
Mar 03, 2015 5.000 5.060 4.970 5.030 230,178 +0.03(+0.60%)
Mar 02, 2015 4.980 5.020 4.870 5.000 279,101 +0.03(+0.60%)
Feb 27, 2015 5.000 5.010 4.900 4.970 217,802 -0.02(-0.40%)
Feb 26, 2015 5.000 5.010 4.950 4.990 218,633 -0.03(-0.60%)
Feb 25, 2015 5.100 5.120 4.950 5.020 142,286 -0.09(-1.76%)
Feb 24, 2015 4.960 5.140 4.960 5.110 448,505 +0.13(+2.61%)
Feb 23, 2015 5.000 5.005 4.870 4.980 211,705 -0.02(-0.50%)
Feb 20, 2015 5.050 5.200 5.000 5.005 212,615 -0.08(-1.67%)
Feb 19, 2015 5.080 5.110 5.010 5.090 164,204 -0.02(-0.39%)
Feb 18, 2015 5.100 5.150 5.080 5.110 152,171 -0.05(-0.97%)
Feb 17, 2015 5.020 5.180 5.000 5.160 223,651 +0.08(+1.57%)
Feb 13, 2015 5.160 5.080 5.080 5.080 244,900 -0.11(-2.12%)
Feb 12, 2015 5.060 5.270 5.060 5.190 295,929 +0.16(+3.18%)
Feb 11, 2015 4.930 5.110 4.910 5.030 301,281 +0.06(+1.21%)
Feb 10, 2015 5.070 5.080 4.890 4.970 333,177 -0.12(-2.36%)
Feb 09, 2015 5.050 5.190 5.050 5.090 176,972 +0.01(+0.20%)
Feb 06, 2015 5.430 5.430 5.080 5.080 291,543 -0.35(-6.45%)
Feb 05, 2015 5.330 5.495 5.330 5.430 169,424 +0.10(+1.88%)
Feb 04, 2015 5.370 5.450 5.300 5.330 194,186 -0.12(-2.20%)
Feb 03, 2015 5.280 5.580 5.270 5.450 315,617 +0.18(+3.42%)
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.