Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 2.800 | 2.800 | 2.790 | 2.790 | 2,000 | -0.05(-1.76%) |
| Apr 29, 2015 | 2.840 | 2.840 | 2.840 | 2.840 | 1,000 | +0.03(+1.07%) |
| Apr 28, 2015 | 2.810 | 2.810 | 2.810 | 2.810 | 1,000 | -0.13(-4.42%) |
| Apr 27, 2015 | 2.840 | 2.940 | 2.840 | 2.940 | 615 | +0.10(+3.52%) |
| Apr 24, 2015 | 2.840 | 2.840 | 2.840 | 2.840 | 1,300 | -0.01(-0.35%) |
| Apr 23, 2015 | 2.760 | 2.850 | 2.760 | 2.850 | 4,833 | +0.05(+1.79%) |
| Apr 22, 2015 | 2.760 | 2.800 | 2.760 | 2.800 | 3,000 | +0.06(+2.19%) |
| Apr 21, 2015 | 2.710 | 2.740 | 2.704 | 2.740 | 3,650 | -0.01(-0.37%) |
| Apr 20, 2015 | 2.730 | 2.800 | 2.570 | 2.750 | 8,765 | -0.02(-0.72%) |
| Apr 17, 2015 | 2.760 | 2.770 | 2.760 | 2.770 | 800 | -0.05(-1.77%) |
| Apr 16, 2015 | 2.820 | 2.820 | 2.820 | 2.820 | 500 | +0.09(+3.30%) |
| Apr 15, 2015 | 2.730 | 2.730 | 2.730 | 2.730 | 600 | -0.42(-13.33%) |
| Mar 25, 2015 | 3.150 | 3.150 | 3.150 | 0 | +0.28(+9.76%) | |
| Mar 23, 2015 | 2.870 | 2.870 | 2.870 | 0 | +0.23(+8.71%) | |
| Mar 19, 2015 | 2.640 | 2.640 | 2.640 | 0 | -0.13(-4.69%) | |
| Mar 16, 2015 | 2.770 | 2.770 | 2.770 | 0 | -0.03(-1.07%) | |
| Mar 13, 2015 | 2.800 | 2.800 | 2.800 | 2.800 | 1,025 | -0.03(-1.06%) |
| Mar 12, 2015 | 2.830 | 2.830 | 2.830 | 2.830 | 100 | -0.14(-4.71%) |
| Mar 09, 2015 | 2.970 | 2.970 | 2.970 | 0 | -0.22(-6.89%) | |
| Mar 05, 2015 | 3.190 | 3.190 | 3.190 | 50 | +0.12(+3.91%) | |
| Mar 04, 2015 | 3.070 | 3.070 | 3.070 | 3.070 | 100 | -0.08(-2.54%) |
| Feb 27, 2015 | 3.150 | 3.150 | 3.150 | 0 | -0.07(-2.17%) | |
| Feb 25, 2015 | 3.170 | 3.220 | 3.130 | 3.220 | 750 | +0.08(+2.55%) |
| Feb 24, 2015 | 3.140 | 3.140 | 3.140 | 3.140 | 1,200 | -0.02(-0.63%) |
| Feb 23, 2015 | 3.170 | 3.170 | 3.160 | 3.160 | 2,223 | -0.08(-2.47%) |
| Feb 19, 2015 | 3.240 | 3.240 | 3.240 | 0 | -0.01(-0.31%) | |
| Feb 18, 2015 | 3.250 | 3.250 | 3.250 | 3.250 | 1,832 | +0.15(+4.84%) |
| Feb 17, 2015 | 3.050 | 3.170 | 3.050 | 3.100 | 8,000 | +0.27(+9.54%) |
| Feb 11, 2015 | 2.830 | 2.830 | 2.830 | 0 | -0.07(-2.41%) | |
| Feb 10, 2015 | 2.940 | 2.940 | 2.900 | 2.900 | 9,230 | +0.03(+1.05%) |
| Feb 09, 2015 | 2.860 | 2.870 | 2.860 | 2.870 | 740 | -0.03(-1.03%) |
| Feb 05, 2015 | 2.900 | 2.900 | 2.900 | 0 | +0.07(+2.60%) | |
| Feb 04, 2015 | 2.812 | 2.826 | 2.800 | 2.826 | 1,193 | -0.02(-0.71%) |
| Feb 03, 2015 | 2.847 | 2.847 | 2.847 | 2.847 | 100 | -0.04(-1.49%) |
| Jan 30, 2015 | 2.890 | 2.890 | 2.890 | 0 | +0.14(+5.09%) | |
| Jan 27, 2015 | 2.750 | 2.750 | 2.750 | 0 | +0.19(+7.21%) | |
| Jan 23, 2015 | 2.565 | 2.565 | 2.565 | 0 | -0.29(-10.31%) | |
| Jan 20, 2015 | 2.860 | 2.860 | 2.860 | 0 | +0.06(+2.14%) | |
| Jan 16, 2015 | 2.800 | 2.800 | 2.800 | 0 | +0.01(+0.36%) | |
| Jan 13, 2015 | 2.790 | 2.790 | 2.790 | 0 | -0.23(-7.52%) | |
| Jan 09, 2015 | 3.017 | 3.017 | 3.017 | 0 | -0.06(-2.05%) | |
| Jan 08, 2015 | 3.080 | 3.080 | 3.080 | 3.080 | 200 | +0.05(+1.65%) |
| Jan 07, 2015 | 3.030 | 3.030 | 3.030 | 3.030 | 1,368 | +0.11(+3.77%) |
| Jan 06, 2015 | 2.950 | 2.990 | 2.920 | 2.920 | 3,622 | +0.01(+0.34%) |
| Jan 05, 2015 | 2.910 | 2.910 | 2.910 | 2.910 | 100 | +0.09(+3.19%) |
| Dec 31, 2014 | 2.820 | 2.820 | 2.820 | 0 | +0.02(+0.71%) | |
| Dec 30, 2014 | 2.810 | 2.810 | 2.800 | 2.800 | 4,000 | +0.17(+6.46%) |
| Dec 24, 2014 | 2.630 | 2.630 | 2.630 | 0 | -0.09(-3.31%) | |
| Dec 23, 2014 | 2.720 | 2.720 | 2.720 | 2.720 | 740 | +0.02(+0.74%) |
| Dec 22, 2014 | 2.700 | 2.700 | 2.700 | 2.700 | 1,200 | +0.46(+20.54%) |
| Dec 19, 2014 | 2.360 | 2.440 | 2.240 | 2.240 | 3,300 | -0.26(-10.40%) |
| Dec 18, 2014 | 2.540 | 2.540 | 2.500 | 2.500 | 340 | +0.04(+1.63%) |
| Dec 17, 2014 | 2.414 | 2.460 | 2.414 | 2.460 | 400 | +0.04(+1.65%) |
| Dec 16, 2014 | 2.420 | 2.420 | 2.420 | 2.420 | 500 | -0.18(-6.92%) |
| Dec 15, 2014 | 2.620 | 2.620 | 2.600 | 2.600 | 2,050 | -0.11(-4.06%) |
| Dec 12, 2014 | 2.590 | 2.710 | 2.590 | 2.710 | 450 | +0.20(+7.97%) |
| Dec 10, 2014 | 2.510 | 2.510 | 2.510 | 0 | -0.35(-12.24%) | |
| Dec 05, 2014 | 2.860 | 2.860 | 2.860 | 0 | +0.18(+6.72%) | |
| Dec 04, 2014 | 2.680 | 2.680 | 2.680 | 2.680 | 100 | -0.11(-3.94%) |
| Dec 02, 2014 | 2.790 | 2.790 | 2.790 | 0 | +0.01(+0.36%) | |
| Dec 01, 2014 | 2.590 | 2.780 | 2.590 | 2.780 | 4,800 | -0.27(-8.85%) |
| Nov 28, 2014 | 3.115 | 3.180 | 3.050 | 3.050 | 1,400 | -0.19(-5.86%) |
| Nov 26, 2014 | 3.240 | 3.240 | 3.240 | 0 | -0.03(-0.92%) | |
| Nov 25, 2014 | 3.280 | 3.280 | 3.270 | 3.270 | 4,762 | -0.13(-3.82%) |
| Nov 19, 2014 | 3.400 | 3.400 | 3.400 | 0 | -0.10(-2.86%) | |
| Nov 18, 2014 | 3.560 | 3.560 | 3.400 | 3.500 | 2,396 | -0.31(-8.14%) |
| Nov 17, 2014 | 3.810 | 3.737 | 3.810 | 2,563 | +0.07(+1.94%) | |
| Nov 14, 2014 | 3.737 | 3.737 | 3.737 | 3.737 | 1,500 | +0.35(+10.25%) |
| Nov 12, 2014 | 3.390 | 3.390 | 3.390 | 0 | +0.13(+3.99%) | |
| Nov 11, 2014 | 3.570 | 3.570 | 3.260 | 3.260 | 1,100 | -0.50(-13.30%) |
| Nov 10, 2014 | 3.360 | 3.760 | 3.360 | 3.760 | 4,463 | +0.76(+25.33%) |
| Nov 07, 2014 | 2.820 | 3.000 | 2.820 | 3.000 | 14,315 | +0.46(+18.11%) |
| Nov 06, 2014 | 2.540 | 2.540 | 2.540 | 2.540 | 1,000 | -0.16(-5.93%) |
| Nov 05, 2014 | 2.700 | 2.700 | 2.700 | 2.700 | 1,000 | +0.09(+3.45%) |
| Oct 28, 2014 | 2.610 | 2.610 | 2.610 | 0 | -0.39(-13.00%) | |
| Oct 13, 2014 | 3.000 | 3.000 | 3.000 | 0 | -0.17(-5.36%) | |
| Oct 08, 2014 | 3.170 | 3.170 | 3.170 | 0 | -0.09(-2.76%) | |
| Oct 01, 2014 | 3.260 | 3.260 | 3.260 | 0 | +0.00(+0.00%) | |
| Sep 23, 2014 | 3.260 | 3.260 | 3.260 | 0 | -0.49(-13.07%) | |
| Sep 17, 2014 | 3.750 | 3.750 | 3.750 | 0 | +0.02(+0.54%) | |
| Sep 15, 2014 | 3.730 | 3.730 | 3.730 | 0 | -0.11(-2.95%) | |
| Sep 09, 2014 | 3.844 | 3.844 | 3.844 | 0 | -0.26(-6.26%) | |
| Sep 04, 2014 | 4.100 | 4.100 | 4.100 | 0 | +0.10(+2.50%) | |
| Sep 02, 2014 | 4.000 | 4.000 | 4.000 | 0 | +0.15(+3.90%) | |
| Aug 25, 2014 | 3.850 | 3.850 | 3.850 | 0 | +0.04(+0.98%) | |
| Aug 21, 2014 | 3.812 | 3.812 | 3.812 | 0 | +0.41(+12.13%) | |
| Aug 12, 2014 | 3.400 | 3.400 | 3.400 | 0 | +0.16(+4.94%) | |
| Aug 11, 2014 | 3.240 | 3.240 | 3.240 | 3.240 | 2,400 | -0.14(-4.14%) |
| Aug 07, 2014 | 3.380 | 3.380 | 3.380 | 0 | +0.24(+7.64%) | |
| Aug 05, 2014 | 3.140 | 3.140 | 3.140 | 0 | -0.43(-12.04%) | |
| Jul 29, 2014 | 3.570 | 3.570 | 3.570 | 0 | -0.02(-0.56%) | |
| Jul 24, 2014 | 3.590 | 3.590 | 3.590 | 0 | +0.79(+28.21%) | |
| Jul 14, 2014 | 2.800 | 2.800 | 2.800 | 0 | -0.20(-6.67%) | |
| Jul 10, 2014 | 3.000 | 3.000 | 3.000 | 0 | -0.10(-3.23%) | |
| Jul 02, 2014 | 3.100 | 3.100 | 3.100 | 30 | +0.50(+19.23%) | |
| Jun 23, 2014 | 2.600 | 2.600 | 2.600 | 0 | -0.30(-10.34%) | |
| Jun 20, 2014 | 2.780 | 2.900 | 2.780 | 2.900 | 689 | -0.16(-5.23%) |
| Jun 19, 2014 | 3.060 | 3.060 | 3.060 | 3.060 | 700 | +0.04(+1.32%) |
| Jun 16, 2014 | 3.020 | 3.020 | 3.020 | 0 | -0.12(-3.97%) | |
| Jun 13, 2014 | 3.145 | 3.145 | 3.145 | 3.145 | 500 | +0.15(+5.18%) |
| Jun 11, 2014 | 2.990 | 2.990 | 2.990 | 0 | -0.36(-10.75%) | |
| Jun 10, 2014 | 3.350 | 3.350 | 3.261 | 3.350 | 1,100 | -0.07(-2.05%) |
| Jun 06, 2014 | 3.420 | 3.420 | 3.420 | 3.420 | 100 | +0.01(+0.29%) |
| Jun 05, 2014 | 3.410 | 3.410 | 3.410 | 3.410 | 342 | -0.06(-1.73%) |
| Jun 04, 2014 | 3.530 | 3.530 | 3.400 | 3.470 | 2,935 | -0.09(-2.53%) |
| Jun 03, 2014 | 3.560 | 3.560 | 3.560 | 3.560 | 142 | -0.19(-5.07%) |
| Jun 02, 2014 | 3.700 | 3.750 | 3.700 | 3.750 | 1,350 | +0.05(+1.27%) |
| May 30, 2014 | 3.703 | 3.703 | 3.703 | 3.703 | 300 | +0.09(+2.58%) |
| May 29, 2014 | 3.610 | 3.610 | 3.610 | 3.610 | 100 | -0.09(-2.46%) |
| May 28, 2014 | 3.610 | 3.701 | 3.610 | 3.701 | 700 | +0.19(+5.44%) |
| May 27, 2014 | 3.640 | 3.640 | 3.510 | 3.510 | 2,363 | -0.21(-5.65%) |
| May 23, 2014 | 3.720 | 3.720 | 3.720 | 0 | +0.15(+4.20%) | |
| May 20, 2014 | 3.570 | 3.570 | 3.570 | 3.570 | 80 | -0.33(-8.46%) |
| May 19, 2014 | 3.890 | 3.900 | 3.890 | 3.900 | 10,000 | -0.11(-2.74%) |
| May 15, 2014 | 4.010 | 4.010 | 4.010 | 4.010 | 0 | -0.05(-1.23%) |
| May 13, 2014 | 4.060 | 4.060 | 4.060 | 0 | +0.15(+3.84%) | |
| May 12, 2014 | 3.910 | 3.910 | 3.910 | 3.910 | 400 | -0.03(-0.76%) |
| May 05, 2014 | 3.940 | 3.940 | 3.940 | 0 | -0.06(-1.50%) |
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.
