Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2.000 2.050 1.810 2.030 24,166 +0.12(+6.56%)
May 28, 2015 1.930 1.990 1.790 1.905 11,625 -0.06(-3.05%)
May 27, 2015 2.010 2.010 1.940 1.965 10,515 +0.04(+1.81%)
May 26, 2015 1.930 1.950 1.930 1.930 3,625 -0.01(-0.26%)
May 22, 2015 2.000 1.935 1.935 1.935 20,700 -0.10(-4.91%)
May 21, 2015 2.030 2.060 2.030 2.035 380 +0.01(+0.25%)
May 20, 2015 1.970 2.167 1.970 2.030 2,743 +0.03(+1.50%)
May 19, 2015 2.060 2.074 1.930 2.000 6,812 -0.09(-4.31%)
May 18, 2015 2.030 2.120 2.010 2.090 2,789 +0.00(+0.00%)
May 15, 2015 2.070 2.090 2.070 2.090 500 -0.04(-1.88%)
May 14, 2015 2.150 2.180 2.130 2.130 3,970 -0.02(-0.93%)
May 13, 2015 2.030 2.150 2.030 2.150 12,874 +0.11(+5.39%)
May 12, 2015 2.080 2.138 2.040 2.040 637 -0.10(-4.67%)
May 11, 2015 2.116 2.140 2.116 2.140 260 -0.03(-1.38%)
May 08, 2015 2.110 2.230 2.110 2.170 24,006 +0.06(+2.84%)
May 07, 2015 2.080 2.130 2.020 2.110 2,955 -0.05(-2.31%)
May 06, 2015 2.057 2.190 2.040 2.160 4,068 -0.01(-0.46%)
May 05, 2015 2.090 2.300 2.090 2.170 3,583 -0.09(-3.98%)
May 04, 2015 2.200 2.312 2.200 2.260 21,327 +0.11(+5.12%)
May 01, 2015 2.070 2.200 2.030 2.150 13,421 +0.05(+2.38%)
Apr 30, 2015 2.030 2.100 1.990 2.100 7,129 +0.07(+3.45%)
Apr 29, 2015 1.930 2.030 1.930 2.030 9,339 +0.13(+6.84%)
Apr 28, 2015 1.939 1.970 1.890 1.900 12,151 -0.01(-0.52%)
Apr 27, 2015 1.900 1.960 1.880 1.910 12,984 +0.03(+1.60%)
Apr 24, 2015 1.900 1.900 1.880 1.880 7,262 -0.02(-1.05%)
Apr 23, 2015 1.830 1.900 1.830 1.900 10,541 +0.07(+3.83%)
Apr 22, 2015 1.760 1.917 1.760 1.830 17,616 -0.11(-5.67%)
Apr 21, 2015 1.957 1.957 1.940 1.940 820 -0.07(-3.48%)
Apr 20, 2015 1.960 2.010 1.960 2.010 1,734 +0.02(+1.01%)
Apr 17, 2015 1.990 2.010 1.840 1.990 6,573 +0.04(+2.05%)
Apr 16, 2015 1.850 1.980 1.850 1.950 14,580 +0.06(+3.17%)
Apr 15, 2015 1.900 1.960 1.750 1.890 39,436 +0.00(+0.00%)
Apr 14, 2015 1.990 2.090 1.660 1.890 85,586 -0.16(-7.80%)
Apr 13, 2015 2.050 2.050 1.960 2.050 24,156 -0.00(-0.01%)
Apr 10, 2015 2.060 2.100 2.050 2.050 2,026 +0.00(+0.00%)
Apr 09, 2015 2.060 2.080 2.050 2.050 1,902 -0.01(-0.44%)
Apr 08, 2015 2.050 2.230 2.050 2.059 7,720 -0.14(-6.40%)
Apr 07, 2015 2.130 2.210 2.100 2.200 23,513 +0.08(+3.77%)
Apr 06, 2015 2.110 2.166 2.110 2.120 2,075 +0.01(+0.47%)
Apr 02, 2015 2.120 2.110 2.110 2.110 12,600 +0.08(+3.94%)
Apr 01, 2015 2.200 2.200 2.030 2.030 7,513 -0.11(-5.14%)
Mar 31, 2015 2.180 2.310 2.040 2.140 20,501 -0.05(-2.28%)
Mar 30, 2015 2.390 2.390 2.190 2.190 6,002 -0.02(-0.90%)
Mar 27, 2015 2.590 2.590 2.210 2.210 15,373 -0.20(-8.30%)
Mar 26, 2015 2.440 2.730 2.400 2.410 85,845 -0.09(-3.60%)
Mar 25, 2015 2.610 2.750 2.410 2.500 91,972 -0.02(-0.99%)
Mar 24, 2015 2.320 2.600 2.070 2.525 69,632 +0.25(+10.75%)
Mar 23, 2015 2.390 2.430 1.960 2.280 52,534 -0.11(-4.60%)
Mar 20, 2015 2.340 2.505 2.250 2.390 18,616 -0.01(-0.41%)
Mar 19, 2015 2.470 2.530 2.220 2.400 8,891 -0.07(-2.84%)
Mar 18, 2015 2.460 2.630 2.450 2.470 3,458 +0.02(+0.82%)
Mar 17, 2015 2.580 2.620 2.450 2.450 5,598 -0.10(-3.92%)
Mar 16, 2015 2.440 2.590 2.440 2.550 8,782 +0.05(+2.00%)
Mar 13, 2015 2.550 2.550 2.420 2.500 1,325 -0.04(-1.57%)
Mar 12, 2015 2.691 2.790 2.500 2.540 9,072 -0.10(-3.79%)
Mar 11, 2015 2.800 2.800 2.640 2.640 2,365 -0.10(-3.65%)
Mar 10, 2015 2.930 2.930 2.620 2.740 3,717 +0.01(+0.37%)
Mar 09, 2015 2.750 2.750 2.650 2.730 6,115 +0.00(+0.00%)
Mar 06, 2015 2.666 2.910 2.610 2.730 2,169 +0.16(+6.23%)
Mar 05, 2015 2.608 2.760 2.500 2.570 7,181 -0.10(-3.75%)
Mar 04, 2015 2.590 2.670 2.400 2.670 6,313 +0.13(+5.12%)
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.