Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 20, 2015 | 10.48 | 10.48 | 10.48 | 45 | -0.26(-2.42%) | |
| May 15, 2015 | 10.74 | 10.74 | 10.74 | 0 | -0.55(-4.87%) | |
| May 08, 2015 | 11.29 | 11.29 | 11.29 | 0 | +0.91(+8.77%) | |
| May 07, 2015 | 10.38 | 10.38 | 10.38 | 10.38 | 2,200 | +0.08(+0.78%) |
| May 06, 2015 | 11.21 | 11.21 | 10.30 | 10.30 | 1,214 | -1.30(-11.21%) |
| May 05, 2015 | 11.60 | 11.60 | 11.60 | 11.60 | 146 | +0.20(+1.75%) |
| May 04, 2015 | 11.40 | 11.40 | 11.40 | 11.40 | 2,351 | +0.12(+1.06%) |
| May 01, 2015 | 11.73 | 11.73 | 11.28 | 11.28 | 3,750 | +0.01(+0.09%) |
| Apr 30, 2015 | 11.75 | 11.75 | 11.27 | 11.27 | 3,310 | -0.28(-2.42%) |
| Apr 29, 2015 | 11.76 | 11.76 | 11.55 | 11.55 | 18,584 | +0.00(+0.00%) |
| Apr 28, 2015 | 11.25 | 11.55 | 11.25 | 11.55 | 2,200 | +0.59(+5.38%) |
| Apr 27, 2015 | 10.96 | 10.96 | 10.96 | 10.96 | 100 | -0.11(-0.99%) |
| Apr 23, 2015 | 11.07 | 11.07 | 11.07 | 82 | +0.17(+1.56%) | |
| Apr 22, 2015 | 10.90 | 10.90 | 10.90 | 10.90 | 500 | +0.00(+0.00%) |
| Apr 21, 2015 | 10.78 | 11.00 | 10.78 | 10.90 | 3,924 | +0.12(+1.11%) |
| Apr 20, 2015 | 10.15 | 10.78 | 10.15 | 10.78 | 3,170 | +0.79(+7.91%) |
| Apr 17, 2015 | 9.630 | 9.990 | 9.630 | 9.990 | 5,751 | +0.45(+4.72%) |
| Apr 16, 2015 | 9.000 | 9.540 | 9.000 | 9.540 | 12,560 | +1.24(+14.94%) |
| Apr 14, 2015 | 8.300 | 8.300 | 8.300 | 0 | -0.70(-7.78%) | |
| Apr 09, 2015 | 9.000 | 9.000 | 9.000 | 65 | +0.22(+2.51%) | |
| Apr 08, 2015 | 8.700 | 8.780 | 8.700 | 8.780 | 2,240 | +0.03(+0.34%) |
| Apr 07, 2015 | 8.590 | 8.800 | 8.500 | 8.750 | 11,303 | +0.21(+2.46%) |
| Apr 06, 2015 | 7.290 | 8.540 | 7.240 | 8.540 | 14,500 | +1.30(+17.96%) |
| Apr 02, 2015 | 7.240 | 7.240 | 7.240 | 0 | +0.23(+3.28%) | |
| Apr 01, 2015 | 6.890 | 7.010 | 6.890 | 7.010 | 2,574 | +0.13(+1.89%) |
| Mar 31, 2015 | 6.870 | 6.880 | 6.870 | 6.880 | 1,100 | +0.04(+0.58%) |
| Mar 27, 2015 | 6.840 | 6.840 | 6.840 | 0 | +0.25(+3.79%) | |
| Mar 26, 2015 | 6.590 | 6.590 | 6.590 | 6.590 | 1,600 | +0.00(+0.00%) |
| Mar 24, 2015 | 6.590 | 6.590 | 6.590 | 0 | +0.00(+0.00%) | |
| Mar 20, 2015 | 6.590 | 6.590 | 6.590 | 8 | +0.14(+2.17%) | |
| Mar 19, 2015 | 6.590 | 6.590 | 6.450 | 6.450 | 789 | -0.04(-0.62%) |
| Mar 18, 2015 | 6.490 | 6.490 | 6.490 | 6.490 | 400 | +0.02(+0.31%) |
| Mar 16, 2015 | 6.470 | 6.470 | 6.470 | 31 | +0.00(+0.00%) | |
| Mar 13, 2015 | 6.490 | 6.490 | 3.950 | 6.470 | 1,481 | -0.42(-6.10%) |
| Mar 06, 2015 | 6.890 | 6.890 | 6.890 | 0 | +0.40(+6.16%) | |
| Mar 05, 2015 | 6.140 | 6.500 | 6.140 | 6.490 | 3,645 | +0.49(+8.17%) |
| Mar 04, 2015 | 6.010 | 6.010 | 5.230 | 6.000 | 3,400 | -0.02(-0.33%) |
| Mar 03, 2015 | 6.020 | 6.020 | 6.020 | 6.020 | 583 | -0.61(-9.20%) |
| Feb 26, 2015 | 6.630 | 6.630 | 6.630 | 0 | +0.01(+0.15%) | |
| Feb 23, 2015 | 6.620 | 6.620 | 6.620 | 0 | +0.12(+1.85%) | |
| Feb 19, 2015 | 6.500 | 6.500 | 6.500 | 0 | -0.82(-11.20%) | |
| Feb 18, 2015 | 7.380 | 7.380 | 7.320 | 7.320 | 400 | -0.05(-0.68%) |
| Feb 17, 2015 | 8.230 | 8.230 | 7.370 | 7.370 | 1,297 | -0.67(-8.33%) |
| Feb 13, 2015 | 8.040 | 8.040 | 8.040 | 0 | -0.67(-7.69%) | |
| Feb 12, 2015 | 8.240 | 8.710 | 8.240 | 8.710 | 690 | +0.57(+7.00%) |
| Feb 09, 2015 | 8.140 | 8.140 | 8.140 | 6 | +0.00(+0.00%) | |
| Feb 06, 2015 | 8.140 | 8.140 | 8.140 | 8.140 | 800 | +0.10(+1.24%) |
| Feb 05, 2015 | 8.040 | 8.180 | 8.040 | 8.040 | 2,300 | +0.00(+0.00%) |
| Feb 04, 2015 | 7.730 | 8.040 | 7.730 | 8.040 | 2,300 | +0.14(+1.77%) |
| Feb 03, 2015 | 7.710 | 8.000 | 7.710 | 7.900 | 4,932 | +0.05(+0.64%) |
| Feb 02, 2015 | 8.105 | 8.105 | 7.500 | 7.850 | 2,105 | -0.20(-2.48%) |
| Jan 30, 2015 | 8.050 | 8.050 | 8.050 | 8.050 | 107 | -0.16(-1.95%) |
| Jan 29, 2015 | 8.210 | 8.210 | 8.210 | 8.210 | 145 | -0.19(-2.26%) |
| Jan 28, 2015 | 8.610 | 8.610 | 8.400 | 8.400 | 4,971 | -0.04(-0.47%) |
| Jan 27, 2015 | 8.680 | 8.680 | 8.440 | 8.440 | 714 | -0.23(-2.65%) |
| Jan 26, 2015 | 8.440 | 8.670 | 8.440 | 8.670 | 4,300 | +0.43(+5.22%) |
| Jan 23, 2015 | 8.240 | 8.240 | 8.240 | 8.240 | 400 | +0.24(+3.00%) |
| Jan 22, 2015 | 8.060 | 8.060 | 8.000 | 8.000 | 600 | +0.00(+0.00%) |
| Jan 21, 2015 | 7.790 | 8.000 | 7.790 | 8.000 | 2,700 | +0.95(+13.48%) |
| Jan 20, 2015 | 7.300 | 7.840 | 6.535 | 7.050 | 4,292 | -0.20(-2.76%) |
| Jan 13, 2015 | 7.250 | 7.250 | 7.250 | 0 | -1.25(-14.71%) | |
| Jan 12, 2015 | 8.500 | 8.500 | 8.500 | 8.500 | 652 | +0.00(+0.00%) |
| Jan 09, 2015 | 8.605 | 8.605 | 8.500 | 8.500 | 1,300 | -0.34(-3.85%) |
| Jan 08, 2015 | 8.840 | 8.840 | 8.250 | 8.840 | 392 | +0.63(+7.67%) |
| Jan 07, 2015 | 7.090 | 8.210 | 7.090 | 8.210 | 19,465 | +1.32(+19.16%) |
| Jan 06, 2015 | 6.790 | 6.890 | 6.790 | 6.890 | 1,851 | +0.15(+2.23%) |
| Jan 05, 2015 | 6.500 | 6.740 | 6.500 | 6.740 | 658 | +0.05(+0.75%) |
| Dec 31, 2014 | 6.690 | 6.690 | 6.690 | 92 | +0.20(+3.08%) | |
| Dec 30, 2014 | 6.490 | 6.490 | 6.490 | 6.490 | 531 | +0.24(+3.84%) |
| Dec 29, 2014 | 6.000 | 6.250 | 6.000 | 6.250 | 1,291 | +0.32(+5.40%) |
| Dec 23, 2014 | 5.930 | 5.930 | 5.930 | 13 | -1.88(-24.09%) | |
| Dec 22, 2014 | 8.260 | 8.630 | 7.812 | 7.812 | 2,220 | -1.49(-16.00%) |
| Dec 19, 2014 | 9.310 | 9.310 | 9.000 | 9.300 | 1,556 | +0.29(+3.22%) |
| Dec 18, 2014 | 8.900 | 9.380 | 8.900 | 9.010 | 5,301 | +0.27(+3.09%) |
| Dec 17, 2014 | 7.010 | 8.740 | 7.010 | 8.740 | 60,875 | +1.45(+19.89%) |
| Dec 16, 2014 | 7.290 | 7.290 | 746 | +0.03(+0.41%) | ||
| Dec 15, 2014 | 6.740 | 7.264 | 6.740 | 7.260 | 9,236 | +0.75(+11.52%) |
| Dec 12, 2014 | 5.740 | 6.510 | 5.740 | 6.510 | 8,049 | +1.36(+26.41%) |
| Dec 11, 2014 | 6.055 | 6.055 | 5.150 | 5.150 | 6,200 | -0.86(-14.31%) |
| Dec 10, 2014 | 5.840 | 6.030 | 5.840 | 6.010 | 4,008 | +0.21(+3.62%) |
| Dec 09, 2014 | 5.700 | 5.800 | 5.690 | 5.800 | 1,609 | +0.78(+15.54%) |
| Dec 05, 2014 | 5.020 | 5.020 | 5.020 | 0 | +0.02(+0.40%) | |
| Dec 04, 2014 | 5.000 | 6.150 | 5.000 | 5.000 | 1,790 | +0.00(+0.00%) |
| Dec 02, 2014 | 5.000 | 5.000 | 5.000 | 0 | -0.05(-0.99%) | |
| Dec 01, 2014 | 4.500 | 5.050 | 4.500 | 5.050 | 8,433 | +0.70(+16.09%) |
| Nov 28, 2014 | 3.925 | 4.620 | 3.925 | 4.350 | 17,075 | +0.77(+21.51%) |
| Nov 26, 2014 | 3.580 | 3.580 | 3.580 | 0 | +0.32(+9.82%) | |
| Nov 24, 2014 | 3.260 | 3.260 | 3.260 | 0 | -0.32(-8.94%) | |
| Nov 18, 2014 | 3.580 | 3.580 | 3.580 | 0 | +0.02(+0.56%) | |
| Nov 13, 2014 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) | |
| Nov 12, 2014 | 3.560 | 3.560 | 3.560 | 3.560 | 1,000 | +0.01(+0.28%) |
| Nov 11, 2014 | 3.550 | 3.550 | 3.550 | 3.550 | 450 | -0.37(-9.44%) |
| Nov 05, 2014 | 3.920 | 3.920 | 3.920 | 0 | -0.27(-6.44%) | |
| Nov 04, 2014 | 4.190 | 4.190 | 4.190 | 4.190 | 1,901 | +0.19(+4.75%) |
| Nov 03, 2014 | 3.800 | 4.000 | 3.800 | 4.000 | 5,600 | +0.30(+8.11%) |
| Oct 31, 2014 | 3.700 | 3.700 | 3.700 | 3.700 | 2,040 | -0.30(-7.50%) |
| Oct 30, 2014 | 3.800 | 4.000 | 3.800 | 4.000 | 3,331 | +0.36(+9.89%) |
| Oct 29, 2014 | 3.640 | 3.640 | 3.640 | 3.640 | 2,000 | +0.12(+3.41%) |
| Oct 28, 2014 | 3.500 | 3.600 | 3.500 | 3.520 | 1,210 | +0.22(+6.67%) |
| Oct 27, 2014 | 3.300 | 3.300 | 3.300 | 3.300 | 170 | -0.39(-10.52%) |
| Oct 22, 2014 | 3.688 | 3.688 | 3.688 | 3.688 | 1,000 | +0.09(+2.44%) |
| Oct 21, 2014 | 3.560 | 3.600 | 3.560 | 3.600 | 1,575 | +0.11(+3.15%) |
| Oct 20, 2014 | 3.200 | 3.990 | 3.200 | 3.490 | 1,570 | +0.35(+11.15%) |
| Oct 17, 2014 | 3.140 | 3.140 | 3.140 | 3.140 | 113 | +0.15(+5.02%) |
| Oct 14, 2014 | 2.800 | 2.990 | 2.800 | 2.990 | 8,221 | +0.24(+8.73%) |
| Oct 13, 2014 | 2.750 | 2.750 | 2.750 | 2.750 | 400 | +0.00(+0.00%) |
| Oct 10, 2014 | 2.750 | 2.750 | 2.750 | 2.750 | 750 | +0.15(+5.77%) |
| Oct 06, 2014 | 2.600 | 2.600 | 2.600 | 0 | -0.07(-2.62%) | |
| Oct 03, 2014 | 2.670 | 2.670 | 2.670 | 2.670 | 1,022 | +0.07(+2.69%) |
| Sep 30, 2014 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) | |
| Sep 26, 2014 | 2.600 | 2.600 | 2.600 | 0 | +0.30(+13.04%) | |
| Sep 24, 2014 | 2.300 | 2.300 | 2.300 | 0 | -0.06(-2.54%) | |
| Sep 23, 2014 | 2.250 | 2.360 | 2.250 | 2.360 | 3,000 | +0.21(+9.77%) |
| Sep 22, 2014 | 2.105 | 2.150 | 2.105 | 2.150 | 400 | +0.10(+4.88%) |
| Sep 19, 2014 | 2.050 | 2.050 | 2.050 | 2.050 | 1,020 | +0.00(+0.20%) |
| Sep 17, 2014 | 2.046 | 2.046 | 2.046 | 0 | +0.05(+2.30%) | |
| Sep 12, 2014 | 2.000 | 2.000 | 2.000 | 0 | -0.25(-11.11%) | |
| Sep 04, 2014 | 2.250 | 2.250 | 2.250 | 0 | +0.30(+15.38%) | |
| Sep 03, 2014 | 1.950 | 1.950 | 1.950 | 1.950 | 267 | +0.00(+0.00%) |
| Sep 02, 2014 | 1.950 | 1.950 | 1.950 | 1.950 | 101 | -0.05(-2.50%) |
| Aug 27, 2014 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Aug 21, 2014 | 2.000 | 2.000 | 2.000 | 0 | -0.05(-2.44%) | |
| Aug 20, 2014 | 2.050 | 2.050 | 2.050 | 2.050 | 500 | -0.01(-0.49%) |
| Aug 19, 2014 | 2.060 | 2.060 | 2.060 | 2.060 | 100 | +0.15(+7.85%) |
| Aug 18, 2014 | 1.910 | 1.910 | 1.910 | 1.910 | 454 | -0.09(-4.50%) |
| Aug 15, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 460 | +0.01(+0.30%) |
| Aug 13, 2014 | 1.994 | 1.994 | 1.994 | 0 | -0.01(-0.30%) | |
| Aug 11, 2014 | 2.000 | 2.000 | 2.000 | 0 | +0.20(+11.11%) | |
| Aug 06, 2014 | 1.800 | 1.800 | 1.800 | 0 | -0.01(-0.55%) | |
| Aug 05, 2014 | 1.810 | 1.810 | 1.810 | 1.810 | 601 | -0.02(-1.09%) |
| Jul 29, 2014 | 1.830 | 1.830 | 1.830 | 0 | -0.03(-1.51%) | |
| Jul 22, 2014 | 1.858 | 1.858 | 1.858 | 0 | -0.01(-0.43%) | |
| Jul 21, 2014 | 1.866 | 1.866 | 1.866 | 1.866 | 2,500 | +0.03(+1.41%) |
| Jul 10, 2014 | 1.840 | 1.840 | 1.840 | 0 | -0.05(-2.65%) | |
| Jul 09, 2014 | 1.830 | 1.890 | 1.830 | 1.890 | 2,605 | +0.06(+3.28%) |
| Jul 08, 2014 | 1.830 | 1.830 | 1.700 | 1.830 | 1,881 | +0.01(+0.55%) |
| Jul 07, 2014 | 1.700 | 1.820 | 1.650 | 1.820 | 7,006 | +0.40(+28.17%) |
| Jul 01, 2014 | 1.420 | 1.420 | 1.420 | 0 | -0.05(-3.40%) | |
| Jun 24, 2014 | 1.470 | 1.470 | 1.470 | 0 | -0.18(-10.91%) | |
| Jun 19, 2014 | 1.650 | 1.650 | 1.650 | 0 | +0.30(+22.22%) | |
| Jun 17, 2014 | 1.350 | 1.350 | 1.350 | 38 | +0.00(+0.00%) |
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.
