Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 5.140 5.310 5.130 5.260 6,846,362 +0.09(+1.74%)
May 28, 2015 5.170 5.220 5.080 5.170 3,995,260 -0.05(-0.96%)
May 27, 2015 5.120 5.270 5.070 5.220 5,681,568 +0.09(+1.75%)
May 26, 2015 5.280 5.300 5.050 5.130 7,971,230 -0.18(-3.39%)
May 22, 2015 5.030 5.310 5.310 5.310 10,285,600 +0.28(+5.57%)
May 21, 2015 5.230 5.240 5.000 5.030 9,008,134 -0.21(-4.01%)
May 20, 2015 5.310 5.310 5.031 5.240 8,218,929 +0.02(+0.38%)
May 19, 2015 5.570 5.580 5.211 5.220 12,496,393 -0.41(-7.28%)
May 18, 2015 5.650 5.765 5.550 5.630 6,606,544 -0.04(-0.71%)
May 15, 2015 5.790 5.800 5.550 5.670 9,157,286 -0.10(-1.73%)
May 14, 2015 5.830 5.930 5.720 5.770 9,693,752 +0.01(+0.17%)
May 13, 2015 5.600 5.820 5.590 5.760 10,929,231 +0.18(+3.23%)
May 12, 2015 5.550 5.850 5.350 5.580 18,359,236 +0.05(+0.90%)
May 11, 2015 5.360 5.620 5.350 5.530 9,907,033 +0.23(+4.34%)
May 08, 2015 5.380 5.470 5.300 5.300 6,296,701 -0.03(-0.56%)
May 07, 2015 5.210 5.420 5.100 5.330 9,855,726 +0.10(+1.91%)
May 06, 2015 5.430 5.493 5.110 5.230 12,537,284 -0.19(-3.51%)
May 05, 2015 5.260 5.480 5.190 5.420 11,059,193 +0.21(+4.03%)
May 04, 2015 5.120 5.380 5.100 5.210 8,657,674 +0.09(+1.76%)
May 01, 2015 5.130 5.290 4.890 5.120 13,303,543 +0.04(+0.79%)
Apr 30, 2015 5.010 5.250 4.990 5.080 10,631,724 +0.05(+0.99%)
Apr 29, 2015 5.190 5.290 4.960 5.030 16,962,816 -0.32(-5.98%)
Apr 28, 2015 4.720 5.470 4.700 5.350 23,030,988 +0.46(+9.41%)
Apr 27, 2015 5.050 5.140 4.800 4.890 9,776,286 -0.10(-2.00%)
Apr 24, 2015 4.990 5.180 4.891 4.990 12,010,378 +0.09(+1.84%)
Apr 23, 2015 4.640 4.950 4.580 4.900 9,608,933 +0.30(+6.52%)
Apr 22, 2015 4.750 4.830 4.570 4.600 8,035,945 -0.15(-3.16%)
Apr 21, 2015 4.840 4.990 4.710 4.750 8,231,701 -0.09(-1.86%)
Apr 20, 2015 4.780 5.070 4.710 4.840 8,509,575 +0.08(+1.68%)
Apr 17, 2015 4.890 4.890 4.700 4.760 7,770,524 -0.17(-3.45%)
Apr 16, 2015 5.110 5.250 4.920 4.930 8,353,649 -0.22(-4.27%)
Apr 15, 2015 4.750 5.290 4.730 5.150 13,771,723 +0.42(+8.88%)
Apr 14, 2015 4.610 4.800 4.580 4.730 6,704,332 +0.19(+4.19%)
Apr 13, 2015 4.600 4.610 4.500 4.540 3,579,011 -0.06(-1.30%)
Apr 10, 2015 4.580 4.690 4.550 4.600 5,234,106 +0.03(+0.66%)
Apr 09, 2015 4.310 4.570 4.300 4.570 6,750,367 +0.22(+5.06%)
Apr 08, 2015 4.500 4.570 4.300 4.350 5,737,109 -0.09(-2.03%)
Apr 07, 2015 4.390 4.500 4.340 4.440 4,047,821 +0.06(+1.37%)
Apr 06, 2015 4.450 4.500 4.350 4.380 4,688,387 -0.07(-1.57%)
Apr 02, 2015 4.360 4.450 4.450 4.450 6,249,300 +0.04(+0.91%)
Apr 01, 2015 4.450 4.450 4.310 4.410 6,420,991 -0.06(-1.34%)
Mar 31, 2015 4.490 4.550 4.350 4.470 9,760,833 -0.16(-3.46%)
Mar 30, 2015 4.530 4.650 4.480 4.630 6,885,535 +0.14(+3.12%)
Mar 27, 2015 4.380 4.585 4.340 4.490 10,201,461 +0.08(+1.81%)
Mar 26, 2015 4.320 4.420 4.230 4.410 8,440,230 +0.11(+2.56%)
Mar 25, 2015 4.280 4.450 4.250 4.300 16,158,808 +0.12(+2.87%)
Mar 24, 2015 4.050 4.190 4.050 4.180 6,634,497 +0.09(+2.20%)
Mar 23, 2015 3.940 4.150 3.900 4.090 10,387,801 +0.04(+0.99%)
Mar 20, 2015 3.960 4.060 3.790 4.050 24,794,740 -0.15(-3.57%)
Mar 19, 2015 4.150 4.240 4.110 4.200 5,831,420 -0.09(-2.10%)
Mar 18, 2015 3.930 4.350 3.920 4.290 12,921,344 +0.31(+7.79%)
Mar 17, 2015 3.890 4.020 3.890 3.980 7,006,537 +0.04(+1.02%)
Mar 16, 2015 4.030 4.060 3.860 3.940 4,776,638 -0.06(-1.50%)
Mar 13, 2015 4.030 4.070 3.920 4.000 6,523,818 -0.13(-3.15%)
Mar 12, 2015 4.090 4.130 3.940 4.130 8,965,454 +0.13(+3.25%)
Mar 11, 2015 3.940 4.030 3.870 4.000 6,721,213 +0.06(+1.52%)
Mar 10, 2015 3.990 4.060 3.930 3.940 7,652,577 -0.14(-3.43%)
Mar 09, 2015 4.090 4.160 3.980 4.080 6,026,945 -0.03(-0.73%)
Mar 06, 2015 4.050 4.200 4.050 4.110 6,380,661 -0.02(-0.48%)
Mar 05, 2015 4.120 4.180 4.020 4.130 6,644,388 +0.00(+0.00%)
Mar 04, 2015 4.010 4.180 4.060 4.130 8,616,883 +0.07(+1.72%)
Mar 03, 2015 4.160 4.220 4.020 4.060 11,600,351 -0.26(-6.02%)
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.