Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 4.510 4.590 4.490 4.520 176,703 +0.00(+0.00%)
May 28, 2015 4.470 4.560 4.380 4.520 189,025 +0.20(+4.63%)
May 27, 2015 4.320 4.650 4.260 4.320 514,294 -0.13(-2.92%)
May 26, 2015 4.640 4.800 4.360 4.450 527,050 -0.18(-3.89%)
May 22, 2015 4.630 4.630 4.630 0 -0.23(-4.73%)
May 21, 2015 4.860 5.000 4.790 4.860 308,393 -0.04(-0.82%)
May 20, 2015 4.890 5.060 4.850 4.900 227,015 +0.02(+0.41%)
May 19, 2015 4.750 4.970 4.750 4.880 229,147 +0.13(+2.74%)
May 18, 2015 4.970 5.020 4.730 4.750 366,373 -0.20(-4.04%)
May 15, 2015 5.040 5.120 4.910 4.950 208,217 -0.12(-2.37%)
May 14, 2015 4.930 5.190 4.881 5.070 481,827 +0.18(+3.68%)
May 13, 2015 4.770 5.100 4.750 4.890 393,256 +0.11(+2.30%)
May 12, 2015 4.420 4.870 4.400 4.780 365,854 +0.30(+6.70%)
May 11, 2015 4.390 4.620 4.370 4.480 182,128 +0.05(+1.13%)
May 08, 2015 4.490 4.670 4.400 4.430 305,900 -0.03(-0.67%)
May 07, 2015 4.610 4.640 4.230 4.460 483,064 -0.21(-4.50%)
May 06, 2015 4.450 4.690 4.420 4.670 384,418 +0.21(+4.71%)
May 05, 2015 4.520 4.550 4.340 4.460 383,119 -0.11(-2.30%)
May 04, 2015 4.990 4.990 4.510 4.565 1,007,019 -0.38(-7.78%)
May 01, 2015 5.320 5.320 4.770 4.950 750,223 -0.36(-6.78%)
Apr 30, 2015 5.550 5.587 5.260 5.310 425,053 -0.27(-4.84%)
Apr 29, 2015 5.580 5.650 5.520 5.580 146,789 -0.03(-0.53%)
Apr 28, 2015 5.560 5.660 5.500 5.610 190,171 +0.03(+0.54%)
Apr 27, 2015 5.830 5.930 5.540 5.580 248,019 -0.25(-4.29%)
Apr 24, 2015 5.870 5.970 5.660 5.830 272,326 -0.06(-1.02%)
Apr 23, 2015 6.500 6.500 5.760 5.890 460,683 -0.42(-6.66%)
Apr 22, 2015 6.200 6.390 6.140 6.310 259,286 +0.04(+0.64%)
Apr 21, 2015 6.150 6.380 6.070 6.270 260,555 +0.12(+1.95%)
Apr 20, 2015 5.950 6.270 5.950 6.150 242,905 +0.13(+2.16%)
Apr 17, 2015 6.000 6.070 5.820 6.020 338,208 +0.03(+0.50%)
Apr 16, 2015 6.310 6.400 5.870 5.990 646,532 -0.36(-5.67%)
Apr 15, 2015 6.820 6.910 6.190 6.350 563,964 -0.47(-6.89%)
Apr 14, 2015 6.870 7.150 6.790 6.820 353,757 -0.03(-0.44%)
Apr 13, 2015 6.930 7.020 6.770 6.850 208,886 -0.06(-0.87%)
Apr 10, 2015 7.100 7.170 6.850 6.910 298,018 -0.21(-2.95%)
Apr 09, 2015 6.970 7.810 6.710 7.120 1,331,693 +0.18(+2.59%)
Apr 08, 2015 6.760 6.980 6.750 6.940 186,429 +0.16(+2.36%)
Apr 07, 2015 6.850 7.040 6.750 6.780 238,945 -0.07(-1.02%)
Apr 06, 2015 6.840 6.890 6.530 6.850 259,174 +0.02(+0.29%)
Apr 02, 2015 6.830 6.830 6.830 0 +0.13(+1.94%)
Apr 01, 2015 6.790 6.900 6.440 6.700 426,416 -0.07(-1.03%)
Mar 31, 2015 6.250 6.800 6.250 6.770 2,883,588 +0.52(+8.32%)
Mar 30, 2015 6.000 6.380 5.950 6.250 847,473 +0.28(+4.69%)
Mar 27, 2015 5.830 6.050 5.830 5.970 319,949 +0.12(+2.05%)
Mar 26, 2015 5.820 6.050 5.750 5.850 286,377 +0.04(+0.69%)
Mar 25, 2015 5.900 6.140 5.680 5.810 563,062 -0.03(-0.51%)
Mar 24, 2015 5.470 5.940 5.470 5.840 454,474 +0.39(+7.16%)
Mar 23, 2015 5.520 5.600 5.290 5.450 269,414 -0.04(-0.73%)
Mar 20, 2015 5.580 5.620 5.430 5.490 205,540 -0.07(-1.26%)
Mar 19, 2015 5.610 5.630 5.451 5.560 129,504 -0.09(-1.59%)
Mar 18, 2015 5.630 5.770 5.502 5.650 222,743 -0.02(-0.35%)
Mar 17, 2015 5.740 5.890 5.580 5.670 183,532 -0.14(-2.41%)
Mar 16, 2015 5.730 5.870 5.500 5.810 346,196 +0.09(+1.57%)
Mar 13, 2015 5.820 5.860 5.650 5.720 158,276 -0.10(-1.72%)
Mar 12, 2015 5.610 6.020 5.555 5.820 296,270 +0.17(+3.01%)
Mar 11, 2015 5.690 5.720 5.500 5.650 178,509 -0.07(-1.22%)
Mar 10, 2015 5.750 6.040 5.450 5.720 654,672 -0.03(-0.52%)
Mar 09, 2015 5.340 6.100 5.150 5.750 650,821 +0.46(+8.70%)
Mar 06, 2015 5.340 5.410 5.210 5.290 117,235 -0.06(-1.12%)
Mar 05, 2015 5.230 5.430 5.110 5.350 125,885 +0.16(+3.08%)
Mar 04, 2015 5.180 5.101 5.190 97,356 +0.01(+0.19%)
Mar 03, 2015 5.040 5.180 489,606 -0.36(-6.50%)
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.