Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.990 4.190 3.900 4.180 126,374 +0.19(+4.76%)
Jan 29, 2015 4.030 4.070 3.960 3.990 134,061 -0.02(-0.50%)
Jan 28, 2015 4.270 4.270 3.950 4.010 167,050 -0.27(-6.31%)
Jan 27, 2015 4.090 4.345 4.060 4.280 132,041 +0.10(+2.39%)
Jan 26, 2015 4.160 4.310 4.120 4.180 124,844 +0.00(+0.00%)
Jan 23, 2015 4.130 4.260 4.130 4.180 192,590 +0.03(+0.72%)
Jan 22, 2015 4.180 4.240 4.080 4.150 218,475 +0.00(+0.00%)
Jan 21, 2015 4.400 4.410 4.120 4.150 304,774 -0.18(-4.16%)
Jan 20, 2015 4.680 4.680 4.330 4.330 186,786 -0.43(-9.03%)
Jan 16, 2015 4.370 4.765 4.360 4.760 177,352 +0.34(+7.69%)
Jan 15, 2015 4.630 4.680 4.370 4.420 169,883 -0.12(-2.64%)
Jan 14, 2015 4.380 4.582 4.310 4.540 157,481 +0.12(+2.71%)
Jan 13, 2015 4.430 4.510 4.330 4.420 190,592 +0.00(+0.00%)
Jan 12, 2015 4.460 4.480 4.350 4.420 244,456 -0.17(-3.70%)
Jan 09, 2015 4.510 4.610 4.435 4.590 178,572 +0.08(+1.77%)
Jan 08, 2015 4.500 4.640 4.480 4.510 164,463 +0.04(+0.89%)
Jan 07, 2015 4.550 4.790 4.460 4.470 160,182 -0.06(-1.32%)
Jan 06, 2015 4.520 4.620 4.330 4.530 322,907 -0.06(-1.31%)
Jan 05, 2015 4.590 4.740 4.540 4.590 137,438 -0.08(-1.71%)
Jan 02, 2015 4.710 4.770 4.560 4.670 117,428 -0.12(-2.51%)
Dec 31, 2014 4.620 4.790 4.790 4.790 249,600 +0.14(+3.01%)
Dec 30, 2014 4.640 4.700 4.560 4.650 223,455 -0.02(-0.43%)
Dec 29, 2014 4.620 4.820 4.580 4.670 267,772 +0.07(+1.52%)
Dec 26, 2014 4.690 4.751 4.570 4.600 48,541 -0.08(-1.71%)
Dec 24, 2014 4.650 4.680 4.680 4.680 88,500 -0.01(-0.21%)
Dec 23, 2014 4.690 4.790 4.510 4.690 290,613 -0.07(-1.47%)
Dec 22, 2014 5.070 5.100 4.630 4.760 609,723 -0.37(-7.21%)
Dec 19, 2014 4.980 5.170 4.900 5.130 456,068 +0.22(+4.48%)
Dec 18, 2014 5.220 5.360 4.825 4.910 348,139 -0.24(-4.66%)
Dec 17, 2014 4.840 5.240 4.780 5.150 497,561 +0.34(+7.07%)
Dec 16, 2014 4.580 5.030 4.560 4.810 518,609 +0.19(+4.11%)
Dec 15, 2014 4.580 4.837 4.580 4.620 244,133 +0.00(+0.00%)
Dec 12, 2014 4.400 4.670 4.360 4.620 248,576 +0.16(+3.59%)
Dec 11, 2014 4.430 4.720 4.400 4.460 252,226 +0.02(+0.45%)
Dec 10, 2014 4.450 4.540 4.360 4.440 311,689 -0.08(-1.77%)
Dec 09, 2014 4.370 4.660 4.350 4.520 234,477 +0.11(+2.49%)
Dec 08, 2014 4.470 4.470 4.290 4.410 269,397 -0.19(-4.13%)
Dec 05, 2014 4.300 4.620 4.300 4.600 159,189 +0.26(+5.99%)
Dec 04, 2014 4.430 4.440 3.950 4.340 341,490 -0.21(-4.62%)
Dec 03, 2014 4.440 4.660 4.420 4.550 155,491 +0.14(+3.17%)
Dec 02, 2014 4.400 4.610 4.320 4.410 293,106 -0.05(-1.12%)
Dec 01, 2014 4.430 4.540 4.260 4.460 323,862 -0.02(-0.45%)
Nov 28, 2014 4.410 4.540 4.350 4.480 283,787 -0.40(-8.20%)
Nov 26, 2014 4.960 4.880 4.880 4.880 185,800 -0.10(-2.01%)
Nov 25, 2014 4.970 5.110 4.900 4.980 275,338 +0.07(+1.43%)
Nov 24, 2014 5.130 5.140 4.839 4.910 264,637 -0.25(-4.84%)
Nov 21, 2014 5.070 5.210 5.040 5.160 362,391 +0.17(+3.41%)
Nov 20, 2014 4.830 5.030 4.810 4.990 232,094 +0.15(+3.10%)
Nov 19, 2014 4.870 4.930 4.712 4.840 211,035 +0.04(+0.83%)
Nov 18, 2014 5.050 5.060 4.790 4.800 217,039 -0.24(-4.76%)
Nov 17, 2014 4.810 5.120 4.800 5.040 388,314 +0.23(+4.78%)
Nov 14, 2014 4.610 4.880 4.580 4.810 451,059 +0.21(+4.57%)
Nov 13, 2014 4.750 4.750 4.520 4.600 189,395 -0.14(-2.95%)
Nov 12, 2014 4.600 4.880 4.570 4.740 158,794 +0.07(+1.50%)
Nov 11, 2014 4.610 4.780 4.510 4.670 169,887 +0.07(+1.52%)
Nov 10, 2014 4.870 5.010 4.580 4.600 299,495 -0.17(-3.56%)
Nov 07, 2014 4.570 4.800 4.570 4.770 244,864 +0.21(+4.61%)
Nov 06, 2014 4.220 4.590 4.110 4.560 466,805 +0.29(+6.79%)
Nov 05, 2014 4.080 4.280 4.060 4.270 181,708 +0.23(+5.69%)
Nov 04, 2014 4.150 4.170 3.970 4.040 481,157 -0.17(-4.04%)
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.