Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.000 | 6.000 | 6.000 | 6.000 | 200 | +0.32(+5.63%) |
May 28, 2015 | 6.780 | 6.780 | 5.680 | 5.680 | 11,204 | -1.53(-21.22%) |
May 27, 2015 | 7.210 | 7.210 | 7.210 | 7.210 | 106 | +0.11(+1.55%) |
May 20, 2015 | 7.100 | 7.100 | 7.100 | 0 | +0.35(+5.15%) | |
May 19, 2015 | 6.752 | 6.752 | 6.752 | 6.752 | 1,000 | +0.06(+0.93%) |
May 14, 2015 | 6.690 | 6.690 | 6.690 | 0 | +0.36(+5.69%) | |
May 12, 2015 | 6.330 | 6.330 | 6.330 | 0 | +0.10(+1.61%) | |
May 08, 2015 | 6.230 | 6.230 | 6.230 | 0 | +0.27(+4.53%) | |
May 07, 2015 | 5.960 | 5.960 | 5.960 | 5.960 | 115 | -0.35(-5.55%) |
May 06, 2015 | 6.310 | 6.310 | 6.310 | 6.310 | 525 | -0.01(-0.16%) |
May 05, 2015 | 6.320 | 6.320 | 6.320 | 6.320 | 257 | -0.45(-6.67%) |
May 01, 2015 | 6.771 | 6.771 | 6.771 | 40 | +0.01(+0.17%) | |
Apr 30, 2015 | 6.760 | 6.760 | 6.760 | 6.760 | 300 | -0.09(-1.31%) |
Apr 29, 2015 | 6.850 | 6.850 | 6.850 | 6.850 | 297 | +0.60(+9.60%) |
Apr 28, 2015 | 6.200 | 6.250 | 6.200 | 6.250 | 8,080 | +0.12(+1.96%) |
Apr 23, 2015 | 6.130 | 6.130 | 6.130 | 0 | -0.18(-2.85%) | |
Apr 22, 2015 | 6.200 | 6.310 | 6.200 | 6.310 | 520 | +0.49(+8.42%) |
Apr 16, 2015 | 5.820 | 5.820 | 5.820 | 0 | +0.27(+4.86%) | |
Apr 15, 2015 | 5.600 | 5.600 | 5.550 | 5.550 | 3,200 | -0.03(-0.54%) |
Apr 10, 2015 | 5.580 | 5.580 | 5.580 | 0 | -0.12(-2.16%) | |
Apr 09, 2015 | 5.690 | 5.720 | 5.690 | 5.703 | 1,122 | +0.13(+2.39%) |
Apr 08, 2015 | 5.570 | 5.720 | 5.550 | 5.570 | 13,550 | +0.82(+17.26%) |
Apr 07, 2015 | 4.760 | 4.760 | 4.640 | 4.750 | 7,250 | +0.03(+0.64%) |
Apr 06, 2015 | 4.698 | 4.720 | 4.698 | 4.720 | 1,250 | +0.03(+0.64%) |
Apr 02, 2015 | 4.690 | 4.690 | 4.690 | 0 | +0.20(+4.45%) | |
Mar 31, 2015 | 4.490 | 4.490 | 4.490 | 0 | -0.01(-0.22%) | |
Mar 30, 2015 | 4.500 | 4.500 | 4.500 | 4.500 | 3,600 | +0.10(+2.27%) |
Mar 26, 2015 | 4.400 | 4.400 | 4.400 | 60 | -0.04(-0.90%) | |
Mar 25, 2015 | 4.440 | 4.440 | 4.440 | 4.440 | 100 | +0.04(+0.91%) |
Mar 24, 2015 | 4.400 | 4.400 | 4.400 | 4.400 | 1,500 | -0.03(-0.74%) |
Mar 19, 2015 | 4.433 | 4.433 | 4.433 | 0 | +0.01(+0.29%) | |
Mar 18, 2015 | 4.420 | 4.420 | 4.420 | 4.420 | 110 | +0.02(+0.44%) |
Mar 17, 2015 | 4.401 | 4.401 | 4.401 | 4.401 | 1,073 | -0.01(-0.22%) |
Mar 12, 2015 | 4.410 | 4.410 | 4.410 | 0 | -0.11(-2.43%) | |
Mar 04, 2015 | 4.520 | 4.520 | 4.520 | 0 | +0.07(+1.57%) | |
Mar 03, 2015 | 4.440 | 4.450 | 4.440 | 4.450 | 11,186 | +0.06(+1.37%) |
Feb 27, 2015 | 4.390 | 4.390 | 4.390 | 0 | +0.08(+1.86%) | |
Feb 26, 2015 | 4.420 | 4.420 | 4.310 | 4.310 | 10,500 | +0.00(+0.00%) |
Feb 25, 2015 | 4.310 | 4.310 | 4.310 | 4.310 | 1,000 | -0.09(-2.05%) |
Feb 24, 2015 | 4.360 | 4.400 | 4.360 | 4.400 | 900 | +0.01(+0.23%) |
Feb 05, 2015 | 4.390 | 4.390 | 4.390 | 0 | +0.11(+2.57%) | |
Feb 04, 2015 | 4.280 | 4.280 | 4.280 | 4.280 | 200 | -0.10(-2.28%) |
Feb 03, 2015 | 4.380 | 4.380 | 4.380 | 4.380 | 300 | +0.06(+1.39%) |
Feb 02, 2015 | 4.370 | 4.370 | 4.280 | 4.320 | 2,140 | -0.08(-1.82%) |
Jan 30, 2015 | 4.390 | 4.400 | 4.380 | 4.400 | 1,272 | +0.01(+0.23%) |
Jan 29, 2015 | 4.390 | 4.390 | 4.390 | 4.390 | 100 | +0.00(+0.00%) |
Jan 27, 2015 | 4.390 | 4.390 | 4.390 | 0 | -0.11(-2.44%) | |
Jan 26, 2015 | 4.500 | 4.500 | 4.500 | 4.500 | 183 | -0.07(-1.53%) |
Jan 21, 2015 | 4.570 | 4.570 | 4.570 | 0 | -0.10(-2.06%) | |
Jan 16, 2015 | 4.666 | 4.666 | 4.666 | 0 | +0.02(+0.34%) | |
Jan 08, 2015 | 4.650 | 4.650 | 4.650 | 0 | +0.14(+3.10%) | |
Jan 06, 2015 | 4.510 | 4.510 | 4.510 | 0 | +0.18(+4.16%) | |
Jan 02, 2015 | 4.330 | 4.330 | 4.330 | 0 | -0.01(-0.23%) | |
Dec 31, 2014 | 4.340 | 4.340 | 4.340 | 0 | +0.02(+0.46%) | |
Dec 23, 2014 | 4.320 | 4.320 | 4.320 | 0 | -0.03(-0.69%) | |
Dec 22, 2014 | 4.360 | 4.360 | 4.350 | 4.350 | 1,650 | -0.09(-2.03%) |
Dec 17, 2014 | 4.440 | 4.440 | 4.440 | 0 | +0.01(+0.23%) | |
Dec 16, 2014 | 4.430 | 4.430 | 4.430 | 4.430 | 2,229 | -0.18(-3.90%) |
Dec 11, 2014 | 4.610 | 4.610 | 4.610 | 0 | -0.06(-1.24%) | |
Dec 05, 2014 | 4.668 | 4.668 | 4.668 | 0 | +0.02(+0.39%) | |
Dec 04, 2014 | 4.680 | 4.680 | 4.650 | 4.650 | 1,700 | -0.09(-1.90%) |
Dec 01, 2014 | 4.740 | 4.740 | 4.740 | 0 | -0.04(-0.74%) | |
Nov 28, 2014 | 4.800 | 4.800 | 4.776 | 4.776 | 700 | -0.05(-1.07%) |
Nov 26, 2014 | 4.827 | 4.827 | 4.827 | 0 | +0.03(+0.56%) | |
Nov 24, 2014 | 4.800 | 4.800 | 4.800 | 0 | +0.23(+5.03%) | |
Nov 20, 2014 | 4.570 | 4.570 | 4.570 | 1 | -0.09(-1.93%) | |
Nov 19, 2014 | 4.660 | 4.660 | 4.660 | 4.660 | 200 | +0.09(+1.97%) |
Nov 18, 2014 | 4.510 | 4.570 | 4.510 | 4.570 | 630 | -0.08(-1.68%) |
Nov 17, 2014 | 4.690 | 4.690 | 4.648 | 0 | -0.04(-0.90%) | |
Nov 14, 2014 | 4.690 | 4.690 | 4.690 | 0 | -0.05(-0.97%) | |
Nov 06, 2014 | 4.736 | 4.736 | 4.736 | 25 | -0.05(-1.13%) | |
Nov 05, 2014 | 4.720 | 4.790 | 4.720 | 4.790 | 610 | +0.08(+1.70%) |
Nov 03, 2014 | 4.710 | 4.710 | 4.710 | 0 | -0.03(-0.67%) | |
Oct 31, 2014 | 4.742 | 4.742 | 4.742 | 4.742 | 2,011 | +0.08(+1.76%) |
Oct 30, 2014 | 4.660 | 4.660 | 4.660 | 4.660 | 600 | -0.04(-0.85%) |
Oct 29, 2014 | 4.700 | 4.700 | 4.700 | 4.700 | 200 | +0.10(+2.17%) |
Oct 28, 2014 | 4.600 | 4.600 | 4.600 | 4.600 | 500 | +0.15(+3.37%) |
Oct 17, 2014 | 4.450 | 4.450 | 4.450 | 25 | +0.12(+2.77%) | |
Oct 15, 2014 | 4.240 | 4.330 | 4.240 | 4.330 | 1,000 | +0.08(+1.88%) |
Oct 14, 2014 | 4.250 | 4.250 | 4.250 | 4.250 | 150 | -0.11(-2.52%) |
Oct 13, 2014 | 4.360 | 4.360 | 4.360 | 4.360 | 2,594 | -0.05(-1.13%) |
Oct 10, 2014 | 4.390 | 4.410 | 4.390 | 4.410 | 3,653 | +0.01(+0.23%) |
Oct 09, 2014 | 4.410 | 4.410 | 4.400 | 4.400 | 300 | -0.08(-1.79%) |
Oct 08, 2014 | 4.440 | 4.480 | 4.440 | 4.480 | 1,047 | -0.03(-0.67%) |
Oct 07, 2014 | 4.500 | 4.510 | 4.500 | 4.510 | 2,400 | -0.03(-0.66%) |
Oct 03, 2014 | 4.540 | 4.540 | 4.540 | 0 | +0.23(+5.33%) | |
Oct 02, 2014 | 4.340 | 4.340 | 4.310 | 4.310 | 5,350 | -0.07(-1.60%) |
Oct 01, 2014 | 4.380 | 4.380 | 4.380 | 4.380 | 500 | -0.09(-2.01%) |
Sep 29, 2014 | 4.470 | 4.470 | 4.470 | 0 | +0.06(+1.36%) | |
Sep 23, 2014 | 4.410 | 4.410 | 4.410 | 0 | -0.05(-1.12%) | |
Sep 22, 2014 | 4.452 | 4.460 | 4.452 | 4.460 | 800 | -0.09(-1.93%) |
Sep 17, 2014 | 4.548 | 4.548 | 4.548 | 0 | +0.10(+2.20%) | |
Sep 16, 2014 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | -0.23(-4.91%) |
Sep 15, 2014 | 4.680 | 4.680 | 4.680 | 4.680 | 300 | -0.03(-0.64%) |
Sep 10, 2014 | 4.710 | 4.710 | 4.710 | 0 | +0.07(+1.51%) | |
Sep 09, 2014 | 4.720 | 4.720 | 4.640 | 4.640 | 1,425 | +0.04(+0.87%) |
Sep 03, 2014 | 4.600 | 4.600 | 4.600 | 0 | +0.16(+3.66%) | |
Aug 28, 2014 | 4.438 | 4.438 | 4.438 | 0 | -0.07(-1.61%) | |
Aug 26, 2014 | 4.510 | 4.510 | 4.510 | 0 | +0.13(+2.97%) | |
Aug 22, 2014 | 4.380 | 4.380 | 4.380 | 58 | +0.01(+0.23%) | |
Aug 21, 2014 | 4.370 | 4.370 | 4.360 | 4.370 | 4,722 | +0.09(+2.10%) |
Aug 19, 2014 | 4.280 | 4.280 | 4.280 | 0 | +0.04(+0.94%) | |
Aug 14, 2014 | 4.240 | 4.240 | 4.240 | 70 | -0.04(-0.93%) | |
Aug 13, 2014 | 4.270 | 4.280 | 4.270 | 4.280 | 2,822 | +0.15(+3.63%) |
Aug 07, 2014 | 4.130 | 4.130 | 4.130 | 0 | -0.04(-0.96%) | |
Aug 06, 2014 | 4.170 | 4.170 | 4.170 | 4.170 | 200 | -0.03(-0.71%) |
Aug 04, 2014 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.02(+0.48%) |
Jul 23, 2014 | 4.180 | 4.180 | 4.180 | 0 | +0.02(+0.48%) | |
Jul 21, 2014 | 4.160 | 4.160 | 4.160 | 0 | -0.12(-2.81%) | |
Jul 15, 2014 | 4.280 | 4.280 | 4.280 | 11 | +0.41(+10.54%) | |
Jul 14, 2014 | 3.872 | 3.872 | 3.872 | 3.872 | 100 | +0.08(+2.16%) |
Jul 11, 2014 | 3.790 | 3.790 | 3.790 | 3.790 | 387 | -0.14(-3.56%) |
Jul 10, 2014 | 3.930 | 3.930 | 3.930 | 3.930 | 101 | -0.11(-2.72%) |
Jul 08, 2014 | 4.040 | 4.040 | 4.040 | 0 | +0.03(+0.75%) | |
Jul 07, 2014 | 4.000 | 4.010 | 4.000 | 4.010 | 500 | +0.00(+0.00%) |
Jul 03, 2014 | 4.010 | 4.010 | 4.010 | 0 | +0.04(+1.01%) | |
Jul 02, 2014 | 3.970 | 3.970 | 3.970 | 3.970 | 100 | +0.04(+1.02%) |
Jul 01, 2014 | 3.930 | 3.930 | 3.930 | 3.930 | 200 | +0.03(+0.77%) |
Jun 27, 2014 | 3.900 | 3.900 | 3.900 | 15 | +0.00(+0.00%) | |
Jun 24, 2014 | 3.900 | 3.900 | 3.900 | 0 | -0.06(-1.52%) | |
Jun 19, 2014 | 3.960 | 3.960 | 3.960 | 1 | +0.04(+1.02%) | |
Jun 18, 2014 | 3.900 | 3.920 | 3.884 | 3.920 | 930 | -0.02(-0.51%) |
Jun 17, 2014 | 3.940 | 3.940 | 3.940 | 3.940 | 800 | +0.00(+0.00%) |
Jun 16, 2014 | 3.940 | 3.940 | 3.940 | 3.940 | 430 | +0.02(+0.51%) |
Jun 09, 2014 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) | |
Jun 05, 2014 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.11(+2.89%) |
Jun 04, 2014 | 3.832 | 3.832 | 3.810 | 3.810 | 2,125 | -0.05(-1.30%) |
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.