Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.630 3.690 3.560 3.630 729,640 -0.07(-1.89%)
Jan 29, 2015 3.700 3.700 3.550 3.700 886,763 +0.00(+0.00%)
Jan 28, 2015 3.970 3.980 3.700 3.700 1,450,530 -0.26(-6.57%)
Jan 27, 2015 3.990 4.020 3.900 3.960 706,835 -0.06(-1.49%)
Jan 26, 2015 4.060 4.080 3.900 4.020 686,008 +0.06(+1.52%)
Jan 23, 2015 3.940 4.000 3.865 3.960 517,386 -0.01(-0.25%)
Jan 22, 2015 4.000 4.010 3.850 3.970 846,757 -0.03(-0.75%)
Jan 21, 2015 3.900 4.080 3.850 4.000 1,401,152 +0.10(+2.56%)
Jan 20, 2015 4.050 4.100 3.830 3.900 909,839 -0.13(-3.23%)
Jan 16, 2015 3.860 4.040 3.850 4.030 638,462 +0.15(+3.87%)
Jan 15, 2015 4.060 4.120 3.860 3.880 612,295 -0.15(-3.72%)
Jan 14, 2015 3.950 4.030 3.820 4.030 1,155,135 +0.01(+0.25%)
Jan 13, 2015 4.260 4.300 3.950 4.020 1,495,645 -0.14(-3.37%)
Jan 12, 2015 4.170 4.210 3.960 4.160 607,977 +0.03(+0.73%)
Jan 09, 2015 4.380 4.410 4.100 4.130 766,647 -0.24(-5.49%)
Jan 08, 2015 4.000 4.450 3.980 4.370 1,435,184 +0.44(+11.20%)
Jan 07, 2015 4.130 4.140 3.900 3.930 784,764 -0.12(-2.96%)
Jan 06, 2015 3.920 4.090 3.870 4.050 1,307,346 +0.17(+4.38%)
Jan 05, 2015 4.060 4.090 3.870 3.880 925,380 -0.21(-5.13%)
Jan 02, 2015 4.150 4.230 4.050 4.090 872,376 -0.02(-0.49%)
Dec 31, 2014 4.000 4.110 4.110 4.110 958,300 +0.13(+3.27%)
Dec 30, 2014 4.020 4.050 3.950 3.980 721,733 -0.05(-1.24%)
Dec 29, 2014 4.190 4.190 3.950 4.030 841,038 -0.14(-3.36%)
Dec 26, 2014 4.080 4.200 4.050 4.170 583,362 +0.11(+2.71%)
Dec 24, 2014 4.050 4.060 4.060 4.060 471,300 -0.01(-0.25%)
Dec 23, 2014 3.970 4.100 3.900 4.070 754,770 +0.14(+3.56%)
Dec 22, 2014 4.160 4.180 3.890 3.930 948,705 -0.25(-5.98%)
Dec 19, 2014 3.760 4.190 3.620 4.180 2,522,327 +0.40(+10.58%)
Dec 18, 2014 3.810 3.880 3.690 3.780 1,975,125 +0.04(+1.07%)
Dec 17, 2014 3.630 3.750 3.560 3.740 1,373,629 +0.13(+3.60%)
Dec 16, 2014 3.620 3.890 3.590 3.610 916,345 -0.03(-0.82%)
Dec 15, 2014 3.780 3.850 3.500 3.640 2,146,082 -0.09(-2.41%)
Dec 12, 2014 3.830 3.860 3.670 3.730 1,535,821 -0.12(-3.12%)
Dec 11, 2014 3.910 4.025 3.850 3.850 785,147 -0.01(-0.26%)
Dec 10, 2014 4.100 4.100 3.850 3.860 978,467 -0.24(-5.85%)
Dec 09, 2014 3.780 4.140 3.730 4.100 1,273,135 +0.19(+4.86%)
Dec 08, 2014 4.500 4.540 3.860 3.910 1,956,955 -0.64(-14.07%)
Dec 05, 2014 4.400 4.650 4.340 4.550 1,077,787 +0.16(+3.64%)
Dec 04, 2014 4.590 4.620 4.370 4.390 877,524 -0.21(-4.57%)
Dec 03, 2014 4.360 4.750 4.290 4.600 1,118,076 +0.26(+5.99%)
Dec 02, 2014 4.400 4.510 4.330 4.340 1,070,475 -0.04(-0.91%)
Dec 01, 2014 4.840 4.840 4.350 4.380 1,496,648 -0.46(-9.50%)
Nov 28, 2014 5.010 5.030 4.820 4.840 714,094 -0.26(-5.10%)
Nov 26, 2014 5.030 5.100 5.100 5.100 718,400 +0.06(+1.19%)
Nov 25, 2014 5.230 5.300 5.030 5.040 1,423,989 -0.12(-2.33%)
Nov 24, 2014 5.230 5.450 5.030 5.160 1,936,602 -0.14(-2.64%)
Nov 21, 2014 5.550 5.620 5.225 5.300 2,030,667 -0.12(-2.21%)
Nov 20, 2014 5.280 5.440 5.260 5.420 863,619 +0.07(+1.31%)
Nov 19, 2014 5.490 5.560 5.350 5.350 673,530 -0.18(-3.25%)
Nov 18, 2014 5.650 5.800 5.470 5.530 903,060 -0.10(-1.78%)
Nov 17, 2014 5.850 5.940 5.600 5.630 808,865 -0.25(-4.25%)
Nov 14, 2014 5.240 5.890 5.200 5.880 1,320,796 +0.62(+11.79%)
Nov 13, 2014 5.800 5.800 5.230 5.260 1,230,228 -0.52(-9.00%)
Nov 12, 2014 5.660 5.840 5.541 5.780 710,414 +0.16(+2.85%)
Nov 11, 2014 5.970 5.990 5.600 5.620 1,246,032 -0.34(-5.70%)
Nov 10, 2014 6.020 6.150 5.910 5.960 722,721 -0.05(-0.83%)
Nov 07, 2014 5.900 6.060 5.800 6.010 1,193,207 +0.15(+2.56%)
Nov 06, 2014 5.770 5.950 5.700 5.860 909,997 +0.06(+1.03%)
Nov 05, 2014 5.930 6.014 5.750 5.800 1,873,962 -0.11(-1.86%)
Nov 04, 2014 6.090 6.210 5.870 5.910 1,748,177 -0.20(-3.27%)
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.