Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 3.820 3.842 3.670 3.670 13,561 -0.06(-1.61%)
Apr 29, 2015 3.750 3.750 3.550 3.730 35,363 +0.01(+0.27%)
Apr 28, 2015 3.720 3.790 3.560 3.720 134,777 -0.06(-1.59%)
Apr 27, 2015 3.620 3.950 3.620 3.780 248,398 +0.12(+3.28%)
Apr 24, 2015 4.300 4.330 3.530 3.660 150,508 -0.69(-15.86%)
Apr 23, 2015 4.470 4.490 4.310 4.350 18,236 -0.07(-1.58%)
Apr 22, 2015 4.450 4.480 4.290 4.420 147,282 +0.04(+0.91%)
Apr 21, 2015 4.360 4.460 4.290 4.380 79,548 +0.12(+2.82%)
Apr 20, 2015 4.180 4.360 4.040 4.260 277,659 +0.23(+5.71%)
Apr 17, 2015 4.000 4.050 3.820 4.030 91,821 +0.11(+2.68%)
Apr 16, 2015 3.950 4.000 3.850 3.925 55,894 +0.08(+2.21%)
Apr 15, 2015 3.720 3.890 3.690 3.840 53,009 +0.13(+3.50%)
Apr 14, 2015 3.650 3.750 3.640 3.710 23,917 +0.07(+1.92%)
Apr 13, 2015 3.500 3.650 3.500 3.640 54,055 +0.12(+3.53%)
Apr 10, 2015 3.639 3.639 3.510 3.516 12,323 -0.10(-2.87%)
Apr 09, 2015 3.690 3.690 3.620 3.620 13,790 +0.01(+0.28%)
Apr 08, 2015 3.656 3.700 3.510 3.610 30,074 -0.09(-2.43%)
Apr 07, 2015 3.700 3.700 3.560 3.700 11,145 -0.04(-1.07%)
Apr 06, 2015 3.720 3.810 3.640 3.740 143,543 +0.10(+2.75%)
Apr 02, 2015 3.480 3.640 3.640 3.640 70,700 +0.26(+7.69%)
Apr 01, 2015 3.270 3.510 3.200 3.380 33,891 -0.02(-0.59%)
Mar 31, 2015 3.890 4.110 3.230 3.400 337,488 +0.07(+2.10%)
Mar 30, 2015 3.100 3.350 3.090 3.330 36,612 +0.26(+8.47%)
Mar 27, 2015 3.070 3.070 3.070 3.070 151 -0.04(-1.29%)
Mar 26, 2015 3.150 3.213 3.073 3.110 6,250 -0.14(-4.31%)
Mar 25, 2015 3.151 3.250 3.150 3.250 2,400 -0.02(-0.52%)
Mar 24, 2015 3.170 3.280 3.170 3.267 4,375 +0.17(+5.39%)
Mar 23, 2015 3.170 3.170 3.080 3.100 6,282 -0.06(-1.90%)
Mar 20, 2015 3.170 3.210 3.080 3.160 3,865 -0.01(-0.32%)
Mar 19, 2015 3.160 3.200 3.160 3.170 5,763 +0.05(+1.60%)
Mar 18, 2015 3.110 3.158 3.080 3.120 3,136 +0.01(+0.32%)
Mar 17, 2015 3.110 3.210 3.110 3.110 1,562 +0.01(+0.32%)
Mar 16, 2015 3.139 3.140 3.090 3.100 4,537 -0.06(-1.90%)
Mar 13, 2015 3.170 3.210 3.130 3.160 11,800 -0.07(-2.17%)
Mar 12, 2015 3.240 3.240 3.230 3.230 2,400 +0.04(+1.25%)
Mar 11, 2015 3.270 3.270 3.190 3.190 3,200 -0.03(-0.93%)
Mar 10, 2015 3.180 3.230 3.180 3.220 2,493 +0.01(+0.31%)
Mar 09, 2015 3.220 3.240 3.200 3.210 2,241 -0.02(-0.62%)
Mar 06, 2015 3.320 3.320 3.230 3.230 2,124 -0.10(-3.00%)
Mar 05, 2015 3.320 3.340 3.200 3.330 6,530 +0.01(+0.30%)
Mar 04, 2015 3.210 3.350 3.220 3.320 6,675 +0.10(+3.11%)
Mar 03, 2015 3.330 3.330 3.220 3.220 9,203 -0.05(-1.53%)
Mar 02, 2015 3.180 3.300 3.180 3.270 12,555 +0.06(+1.87%)
Feb 27, 2015 3.280 3.290 3.210 3.210 5,221 -0.01(-0.31%)
Feb 26, 2015 3.230 3.280 3.160 3.220 6,190 +0.03(+0.94%)
Feb 25, 2015 3.090 3.250 3.090 3.190 9,830 +0.10(+3.24%)
Feb 24, 2015 3.160 3.240 3.090 3.090 6,725 -0.06(-1.90%)
Feb 23, 2015 3.090 3.250 3.090 3.150 11,358 +0.04(+1.29%)
Feb 20, 2015 3.080 3.290 3.080 3.110 13,195 -0.05(-1.58%)
Feb 19, 2015 3.200 3.370 3.000 3.160 33,554 -0.05(-1.55%)
Feb 18, 2015 3.380 3.440 3.120 3.210 28,149 -0.20(-5.87%)
Feb 17, 2015 3.377 3.440 3.350 3.410 3,880 +0.01(+0.29%)
Feb 13, 2015 3.310 3.400 3.400 3.400 15,400 +0.09(+2.72%)
Feb 12, 2015 3.320 3.320 3.310 3.310 1,690 -0.01(-0.30%)
Feb 11, 2015 3.390 3.400 3.280 3.320 9,033 -0.01(-0.30%)
Feb 10, 2015 3.290 3.440 3.290 3.330 15,552 +0.03(+0.91%)
Feb 09, 2015 3.210 3.363 3.130 3.300 52,521 -0.06(-1.79%)
Feb 05, 2015 3.370 3.360 3.360 3.360 60 -0.00(-0.13%)
Feb 04, 2015 3.300 3.364 3.283 3.364 2,650 +0.09(+2.89%)
Feb 03, 2015 3.340 3.410 3.040 3.270 10,219 -0.04(-1.21%)
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.