Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 4.500 | 4.500 | 4.500 | 0 | -0.48(-9.64%) | |
May 13, 2015 | 4.980 | 4.980 | 4.980 | 0 | +0.05(+1.01%) | |
May 12, 2015 | 4.930 | 4.930 | 4.930 | 4.930 | 550 | +0.15(+3.14%) |
Apr 30, 2015 | 4.780 | 4.780 | 4.780 | 0 | +0.28(+6.22%) | |
Apr 22, 2015 | 4.500 | 4.500 | 4.500 | 0 | -0.66(-12.79%) | |
Apr 17, 2015 | 5.160 | 5.160 | 5.160 | 30 | +0.17(+3.41%) | |
Apr 15, 2015 | 4.990 | 4.990 | 4.990 | 0 | +0.22(+4.61%) | |
Apr 09, 2015 | 4.770 | 4.770 | 4.770 | 45 | -0.18(-3.64%) | |
Apr 07, 2015 | 4.950 | 4.950 | 4.950 | 0 | +0.40(+8.79%) | |
Apr 02, 2015 | 4.550 | 4.550 | 4.550 | 63 | +0.25(+5.81%) | |
Apr 01, 2015 | 4.300 | 4.300 | 4.300 | 4.300 | 1,590 | +0.15(+3.61%) |
Mar 27, 2015 | 4.150 | 4.150 | 4.150 | 0 | +0.03(+0.73%) | |
Mar 24, 2015 | 4.120 | 4.120 | 4.120 | 0 | +0.00(+0.00%) | |
Mar 18, 2015 | 4.120 | 4.120 | 4.120 | 0 | -0.08(-1.90%) | |
Mar 17, 2015 | 4.200 | 4.200 | 4.200 | 4.200 | 1,741 | +0.07(+1.69%) |
Mar 13, 2015 | 4.130 | 4.130 | 4.130 | 0 | +0.03(+0.73%) | |
Mar 11, 2015 | 4.100 | 4.100 | 4.100 | 10 | -0.20(-4.65%) | |
Mar 03, 2015 | 4.300 | 4.300 | 4.300 | 0 | +0.18(+4.37%) | |
Feb 27, 2015 | 4.120 | 4.120 | 4.120 | 0 | -0.77(-15.75%) | |
Feb 18, 2015 | 4.890 | 4.890 | 4.890 | 0 | +0.89(+22.25%) | |
Feb 09, 2015 | 4.000 | 4.000 | 4.000 | 0 | -0.14(-3.50%) | |
Feb 06, 2015 | 4.080 | 4.145 | 4.080 | 4.145 | 12,400 | +0.47(+12.94%) |
Feb 05, 2015 | 3.670 | 3.670 | 3.670 | 3.670 | 7,930 | +0.26(+7.62%) |
Feb 03, 2015 | 3.410 | 3.410 | 3.410 | 0 | -0.37(-9.79%) | |
Jan 27, 2015 | 3.780 | 3.780 | 3.780 | 0 | +0.43(+12.84%) | |
Jan 16, 2015 | 3.350 | 3.350 | 3.350 | 0 | +0.29(+9.48%) | |
Jan 14, 2015 | 3.060 | 3.060 | 3.060 | 0 | -0.55(-15.24%) | |
Jan 09, 2015 | 3.610 | 3.610 | 3.610 | 0 | -0.19(-5.00%) | |
Jan 08, 2015 | 3.800 | 3.800 | 3.800 | 3.800 | 3,200 | +0.52(+15.85%) |
Jan 07, 2015 | 3.280 | 3.280 | 3.280 | 3.280 | 21,398 | -0.17(-4.93%) |
Jan 06, 2015 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | -0.04(-1.15%) |
Jan 02, 2015 | 3.490 | 3.490 | 3.490 | 0 | -0.11(-3.06%) | |
Dec 23, 2014 | 3.600 | 3.600 | 3.600 | 0 | -0.27(-6.98%) | |
Dec 22, 2014 | 3.760 | 3.870 | 3.760 | 3.870 | 1,347 | +0.13(+3.48%) |
Dec 19, 2014 | 3.400 | 3.740 | 3.400 | 3.740 | 3,100 | +0.38(+11.31%) |
Dec 18, 2014 | 3.490 | 3.650 | 3.360 | 3.360 | 4,576 | +0.11(+3.38%) |
Dec 17, 2014 | 3.250 | 3.250 | 3.250 | 3.250 | 100,000 | +0.57(+21.27%) |
Dec 16, 2014 | 2.680 | 6,405 | -0.58(-17.79%) | |||
Dec 15, 2014 | 3.460 | 3.460 | 3.260 | 3.260 | 600 | -0.53(-13.98%) |
Dec 12, 2014 | 3.830 | 3.830 | 3.790 | 3.790 | 1,300 | -0.13(-3.32%) |
Dec 11, 2014 | 3.810 | 3.920 | 3.810 | 3.920 | 1,650 | +0.00(+0.00%) |
Dec 10, 2014 | 3.920 | 3.920 | 3.920 | 3.920 | 2,074 | -0.08(-2.00%) |
Dec 08, 2014 | 4.000 | 4.000 | 4.000 | 0 | -0.30(-6.98%) | |
Dec 05, 2014 | 4.250 | 4.300 | 4.250 | 4.300 | 850 | -0.10(-2.27%) |
Dec 02, 2014 | 4.400 | 4.400 | 4.400 | 0 | -0.11(-2.44%) | |
Dec 01, 2014 | 4.560 | 4.560 | 4.510 | 4.510 | 785 | -0.14(-3.01%) |
Nov 28, 2014 | 4.640 | 4.750 | 4.640 | 4.650 | 4,200 | -0.45(-8.82%) |
Nov 26, 2014 | 5.100 | 5.100 | 5.100 | 0 | -0.15(-2.86%) | |
Nov 21, 2014 | 5.250 | 5.250 | 5.250 | 0 | +0.12(+2.34%) | |
Nov 13, 2014 | 5.130 | 5.130 | 5.130 | 18 | -0.17(-3.21%) | |
Nov 11, 2014 | 5.300 | 5.300 | 5.300 | 0 | +0.10(+1.92%) | |
Nov 06, 2014 | 5.200 | 5.200 | 5.200 | 0 | -0.29(-5.28%) | |
Oct 23, 2014 | 5.490 | 5.490 | 5.490 | 0 | +0.23(+4.37%) | |
Oct 22, 2014 | 5.260 | 5.260 | 5.260 | 5.260 | 498 | -0.24(-4.36%) |
Oct 15, 2014 | 5.550 | 5.550 | 5.500 | 5.500 | 5,030 | -0.25(-4.35%) |
Oct 13, 2014 | 5.750 | 5.750 | 5.750 | 0 | -0.14(-2.38%) | |
Oct 06, 2014 | 5.890 | 5.890 | 5.890 | 50 | +0.17(+3.06%) | |
Oct 02, 2014 | 5.715 | 5.715 | 5.715 | 0 | -0.29(-4.75%) | |
Sep 30, 2014 | 6.000 | 6.000 | 6.000 | 7 | +0.04(+0.67%) | |
Sep 29, 2014 | 5.890 | 5.960 | 5.890 | 5.960 | 1,540 | -0.04(-0.67%) |
Sep 26, 2014 | 6.000 | 6.000 | 6.000 | 6.000 | 200 | -0.02(-0.33%) |
Sep 17, 2014 | 6.020 | 6.020 | 6.020 | 0 | +0.06(+1.01%) | |
Sep 16, 2014 | 5.960 | 5.960 | 5.960 | 5.960 | 77,100 | +0.00(+0.00%) |
Sep 11, 2014 | 5.960 | 5.960 | 5.960 | 0 | -0.37(-5.85%) | |
Sep 10, 2014 | 6.330 | 6.330 | 6.330 | 6.330 | 225 | +0.04(+0.64%) |
Sep 05, 2014 | 6.290 | 6.290 | 6.290 | 0 | +0.39(+6.61%) | |
Sep 02, 2014 | 5.900 | 5.900 | 5.900 | 0 | -0.05(-0.84%) | |
Aug 29, 2014 | 5.950 | 5.950 | 5.950 | 0 | -0.05(-0.83%) | |
Aug 28, 2014 | 5.184 | 6.000 | 5.184 | 6.000 | 2,017 | -0.33(-5.27%) |
Aug 26, 2014 | 6.334 | 6.334 | 6.334 | 0 | -0.05(-0.72%) | |
Aug 22, 2014 | 6.380 | 6.380 | 6.380 | 0 | +0.01(+0.09%) | |
Aug 21, 2014 | 6.374 | 6.374 | 6.374 | 6.374 | 2,757 | -0.05(-0.71%) |
Aug 20, 2014 | 6.420 | 6.420 | 6.420 | 6.420 | 1,000 | +0.27(+4.39%) |
Aug 19, 2014 | 6.215 | 6.215 | 6.150 | 6.150 | 23,900 | -0.06(-0.97%) |
Aug 18, 2014 | 6.210 | 6.193 | 6.210 | 2,300 | -0.04(-0.62%) | |
Aug 14, 2014 | 6.249 | 6.249 | 6.249 | 0 | +0.20(+3.29%) | |
Aug 07, 2014 | 6.050 | 6.050 | 6.050 | 0 | -0.05(-0.82%) | |
Aug 06, 2014 | 6.120 | 6.120 | 6.050 | 6.100 | 5,425 | -0.08(-1.29%) |
Aug 04, 2014 | 6.180 | 6.180 | 6.180 | 6.180 | 50 | +0.06(+0.93%) |
Aug 01, 2014 | 6.190 | 6.210 | 6.123 | 6.123 | 4,575 | -0.28(-4.33%) |
Jul 29, 2014 | 6.400 | 6.400 | 6.400 | 0 | +0.33(+5.44%) | |
Jul 28, 2014 | 6.150 | 6.150 | 6.070 | 6.070 | 4,850 | -0.33(-5.16%) |
Jul 25, 2014 | 6.248 | 6.400 | 6.248 | 6.400 | 5,505 | -0.05(-0.78%) |
Jul 24, 2014 | 6.450 | 6.450 | 6.450 | 6.450 | 100 | +0.02(+0.31%) |
Jul 23, 2014 | 6.470 | 6.470 | 6.400 | 6.430 | 9,680 | -0.19(-2.87%) |
Jul 22, 2014 | 6.497 | 6.620 | 6.497 | 6.620 | 5,575 | +0.11(+1.69%) |
Jul 21, 2014 | 6.580 | 6.580 | 6.510 | 6.510 | 1,920 | -0.49(-7.00%) |
Jul 18, 2014 | 6.870 | 7.000 | 6.870 | 7.000 | 3,800 | +0.23(+3.40%) |
Jul 17, 2014 | 6.770 | 6.770 | 6.770 | 6.770 | 350 | -0.46(-6.36%) |
Jul 16, 2014 | 7.065 | 7.230 | 7.065 | 7.230 | 53,000 | +0.33(+4.78%) |
Jul 15, 2014 | 6.900 | 6.900 | 6.900 | 6.900 | 227 | -0.06(-0.86%) |
Jul 14, 2014 | 7.150 | 7.150 | 6.960 | 6.960 | 4,010 | -0.33(-4.53%) |
Jul 11, 2014 | 7.290 | 7.290 | 7.290 | 7.290 | 400 | -0.18(-2.41%) |
Jul 08, 2014 | 7.470 | 7.470 | 7.470 | 0 | +0.37(+5.21%) | |
Jul 07, 2014 | 7.100 | 7.100 | 7.100 | 7.100 | 6,251 | -0.15(-2.07%) |
Jul 01, 2014 | 7.250 | 7.250 | 7.250 | 0 | -0.07(-0.89%) | |
Jun 30, 2014 | 7.315 | 7.315 | 7.315 | 7.315 | 300,078 | -0.07(-1.01%) |
Jun 27, 2014 | 7.359 | 7.390 | 7.359 | 7.390 | 673,504 | -0.16(-2.12%) |
Jun 26, 2014 | 7.390 | 7.550 | 7.383 | 7.550 | 753,000 | +0.12(+1.63%) |
Jun 25, 2014 | 7.395 | 7.429 | 7.390 | 7.429 | 801,000 | -0.34(-4.39%) |
Jun 24, 2014 | 7.770 | 7.770 | 7.770 | 7.770 | 1,003,080 | +0.37(+5.00%) |
Jun 20, 2014 | 7.400 | 7.400 | 7.400 | 0 | +0.03(+0.41%) | |
Jun 18, 2014 | 7.370 | 7.370 | 7.370 | 0 | +0.17(+2.36%) | |
Jun 16, 2014 | 7.200 | 7.200 | 7.200 | 0 | -0.20(-2.70%) | |
Jun 13, 2014 | 7.400 | 7.400 | 7.400 | 7.400 | 4,000 | -0.05(-0.67%) |
Jun 12, 2014 | 7.450 | 7.450 | 7.450 | 7.450 | 4,025 | +0.27(+3.76%) |
Jun 11, 2014 | 7.180 | 7.180 | 7.180 | 7.180 | 300 | +0.10(+1.42%) |
Jun 10, 2014 | 7.080 | 7.080 | 7.080 | 7.080 | 500 | +0.44(+6.63%) |
Jun 06, 2014 | 6.720 | 6.790 | 6.640 | 6.640 | 2,238 | -0.11(-1.63%) |
Jun 05, 2014 | 6.750 | 6.750 | 6.750 | 6.750 | 1,000 | +0.27(+4.17%) |
Jun 03, 2014 | 6.480 | 6.480 | 6.480 | 6.480 | 0 | +0.06(+0.93%) |
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.
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.