Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 1.615 1.622 1.431 1.562 12,224,903 -0.06(-3.71%)
Apr 29, 2015 1.608 1.631 1.583 1.622 3,191,461 +0.01(+0.64%)
Apr 28, 2015 1.603 1.639 1.591 1.612 3,795,364 +0.00(+0.00%)
Apr 27, 2015 1.646 1.658 1.608 1.612 4,358,993 -0.04(-2.39%)
Apr 24, 2015 1.619 1.665 1.598 1.651 3,665,830 +0.03(+1.69%)
Apr 23, 2015 1.634 1.656 1.619 1.624 2,600,683 -0.01(-0.32%)
Apr 22, 2015 1.641 1.672 1.629 1.629 3,536,163 -0.03(-1.76%)
Apr 21, 2015 1.651 1.674 1.641 1.658 3,179,350 +0.00(+0.10%)
Apr 20, 2015 1.675 1.682 1.656 1.656 8,341,077 +0.00(+0.10%)
Apr 17, 2015 1.651 1.675 1.627 1.655 12,843,094 +0.00(+0.00%)
Apr 16, 2015 1.589 1.662 1.581 1.655 41,441,208 -0.05(-3.02%)
Apr 15, 2015 1.704 1.729 1.696 1.706 2,888,628 +0.01(+0.81%)
Apr 14, 2015 1.698 1.711 1.684 1.692 1,449,319 +0.00(+0.10%)
Apr 13, 2015 1.706 1.711 1.686 1.691 1,190,153 -0.01(-0.40%)
Apr 10, 2015 1.701 1.717 1.691 1.698 1,757,838 +0.00(+0.05%)
Apr 09, 2015 1.692 1.708 1.686 1.697 1,681,801 +0.00(+0.05%)
Apr 08, 2015 1.703 1.716 1.691 1.696 2,239,604 +0.01(+0.71%)
Apr 07, 2015 1.715 1.717 1.674 1.684 3,167,274 -0.02(-0.91%)
Apr 06, 2015 1.672 1.703 1.648 1.699 3,091,394 +0.03(+1.64%)
Apr 02, 2015 1.637 1.672 1.672 1.672 2,247,065 +0.03(+1.67%)
Apr 01, 2015 1.639 1.655 1.619 1.644 2,107,946 +0.01(+0.74%)
Mar 31, 2015 1.629 1.634 1.607 1.632 1,529,552 -0.01(-0.31%)
Mar 30, 2015 1.603 1.641 1.588 1.637 1,304,723 +0.04(+2.58%)
Mar 27, 2015 1.658 1.658 1.585 1.596 2,220,119 -0.05(-3.13%)
Mar 26, 2015 1.668 1.668 1.638 1.648 1,148,814 -0.01(-0.62%)
Mar 25, 2015 1.684 1.689 1.656 1.658 1,540,889 -0.02(-0.92%)
Mar 24, 2015 1.710 1.713 1.663 1.674 1,492,322 -0.03(-2.01%)
Mar 23, 2015 1.686 1.713 1.674 1.708 1,242,835 +0.02(+1.22%)
Mar 20, 2015 1.662 1.716 1.653 1.687 15,154,481 +0.04(+2.51%)
Mar 19, 2015 1.662 1.694 1.627 1.646 2,152,172 -0.03(-1.94%)
Mar 18, 2015 1.631 1.701 1.621 1.679 2,984,593 +0.03(+1.88%)
Mar 17, 2015 1.593 1.650 1.593 1.648 2,381,918 +0.05(+2.90%)
Mar 16, 2015 1.603 1.606 1.569 1.601 1,651,409 +0.01(+0.32%)
Mar 13, 2015 1.615 1.632 1.577 1.596 5,725,547 +0.00(+0.00%)
Mar 12, 2015 1.612 1.615 1.588 1.596 1,402,288 -0.01(-0.43%)
Mar 11, 2015 1.564 1.610 1.564 1.603 1,297,140 +0.04(+2.64%)
Mar 10, 2015 1.579 1.584 1.558 1.562 1,338,258 -0.03(-1.62%)
Mar 09, 2015 1.607 1.632 1.576 1.588 1,905,215 -0.03(-1.81%)
Mar 06, 2015 1.641 1.651 1.613 1.617 1,816,485 -0.05(-2.89%)
Mar 05, 2015 1.632 1.665 1.617 1.665 2,168,054 +0.03(+2.11%)
Mar 04, 2015 1.643 1.650 1.601 1.631 1,941,945 -0.02(-1.15%)
Mar 03, 2015 1.624 1.644 1.624 1.650 1,979,152 +0.02(+1.05%)
Mar 02, 2015 1.607 1.644 1.583 1.632 1,788,136 +0.03(+2.15%)
Feb 27, 2015 1.607 1.607 1.583 1.598 1,111,043 -0.00(-0.11%)
Feb 26, 2015 1.567 1.607 1.564 1.600 1,112,405 +0.03(+1.86%)
Feb 25, 2015 1.558 1.584 1.558 1.570 1,847,028 -0.00(-0.11%)
Feb 24, 2015 1.581 1.584 1.564 1.572 1,475,864 -0.01(-0.33%)
Feb 23, 2015 1.589 1.598 1.570 1.577 918,247 -0.02(-1.29%)
Feb 20, 2015 1.648 1.653 1.591 1.598 2,274,046 -0.04(-2.52%)
Feb 19, 2015 1.634 1.650 1.622 1.639 2,214,800 +0.00(+0.21%)
Feb 18, 2015 1.624 1.663 1.595 1.636 3,473,028 +0.05(+2.92%)
Feb 17, 2015 1.574 1.610 1.562 1.589 2,066,049 +0.03(+1.76%)
Feb 13, 2015 1.533 1.562 1.562 1.562 1,944,430 +0.05(+3.18%)
Feb 12, 2015 1.533 1.543 1.503 1.514 1,273,121 -0.02(-1.23%)
Feb 11, 2015 1.510 1.543 1.486 1.533 1,317,818 +0.03(+1.71%)
Feb 10, 2015 1.552 1.553 1.483 1.507 2,482,474 -0.05(-3.31%)
Feb 09, 2015 1.583 1.605 1.538 1.558 1,840,248 -0.02(-0.98%)
Feb 06, 2015 1.598 1.624 1.566 1.574 1,537,543 -0.04(-2.24%)
Feb 05, 2015 1.577 1.629 1.569 1.610 1,495,075 +0.02(+1.52%)
Feb 04, 2015 1.596 1.596 1.510 1.586 7,554,115 +0.23(+17.24%)
Feb 03, 2015 1.350 1.387 1.334 1.353 6,162,603 +0.01(+0.64%)
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.