Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.746 3.920 3.700 3.830 486,606 -0.08(-2.05%)
Jan 29, 2015 3.940 3.940 3.820 3.910 313,581 -0.01(-0.26%)
Jan 28, 2015 3.900 3.960 3.860 3.920 469,234 -0.14(-3.45%)
Jan 27, 2015 4.000 4.110 3.930 4.060 304,680 +0.22(+5.78%)
Jan 26, 2015 4.010 4.030 3.780 3.838 1,091,918 -0.59(-13.36%)
Jan 23, 2015 4.429 4.450 4.350 4.430 744,784 +0.03(+0.68%)
Jan 22, 2015 4.320 4.430 4.314 4.400 238,249 +0.18(+4.27%)
Jan 21, 2015 4.170 4.220 4.150 4.220 366,849 +0.12(+2.93%)
Jan 20, 2015 4.070 4.110 4.030 4.100 421,942 -0.13(-3.07%)
Jan 16, 2015 4.230 4.230 4.230 0 +0.11(+2.67%)
Jan 15, 2015 4.220 4.220 4.110 4.120 531,578 -0.03(-0.72%)
Jan 14, 2015 4.020 4.170 4.010 4.150 506,761 -0.05(-1.19%)
Jan 13, 2015 4.200 499,061 -0.07(-1.64%)
Jan 12, 2015 4.340 4.350 4.260 4.270 795,008 -0.21(-4.62%)
Jan 09, 2015 4.350 4.480 4.330 4.477 503,971 -0.06(-1.39%)
Jan 08, 2015 4.580 4.730 4.470 4.540 809,687 +0.48(+11.82%)
Jan 07, 2015 3.880 4.080 3.880 4.060 526,443 +0.15(+3.84%)
Jan 06, 2015 3.840 3.988 3.822 3.910 684,850 +0.02(+0.39%)
Jan 05, 2015 3.920 3.940 3.850 3.895 871,025 -0.15(-3.59%)
Jan 02, 2015 3.910 4.040 3.880 4.040 1,423,632 +0.17(+4.31%)
Dec 31, 2014 3.873 3.873 3.873 0 -0.17(-4.20%)
Dec 30, 2014 3.955 4.100 3.895 4.043 774,436 +0.33(+8.98%)
Dec 29, 2014 3.820 3.870 3.680 3.710 1,206,235 -0.52(-12.29%)
Dec 26, 2014 4.200 4.370 4.150 4.230 190,432 +0.08(+1.93%)
Dec 24, 2014 4.150 4.150 4.150 0 +0.21(+5.33%)
Dec 23, 2014 4.120 4.150 3.770 3.940 1,634,956 -0.42(-9.53%)
Dec 22, 2014 4.500 4.500 4.240 4.355 937,168 -0.30(-6.55%)
Dec 19, 2014 4.410 4.660 4.300 4.660 1,329,008 +0.33(+7.62%)
Dec 18, 2014 4.580 4.750 4.300 4.330 1,183,091 -0.12(-2.70%)
Dec 17, 2014 4.280 4.650 4.150 4.450 2,063,678 +0.85(+23.61%)
Dec 16, 2014 3.800 3.600 4,544,979 -0.28(-7.22%)
Dec 15, 2014 4.270 4.390 3.840 3.880 1,820,603 -0.76(-16.38%)
Dec 12, 2014 4.810 4.840 4.600 4.640 435,979 -0.19(-3.93%)
Dec 11, 2014 4.970 4.982 4.810 4.830 751,462 -0.34(-6.58%)
Dec 10, 2014 5.267 5.270 5.155 5.170 645,922 +0.07(+1.37%)
Dec 09, 2014 5.090 5.130 5.060 5.100 1,824,333 +0.06(+1.19%)
Dec 08, 2014 5.086 5.090 5.010 5.040 1,246,511 -0.44(-8.00%)
Dec 05, 2014 5.370 5.490 5.320 5.478 460,442 -0.03(-0.58%)
Dec 04, 2014 5.602 5.602 5.503 5.510 354,888 -0.24(-4.17%)
Dec 03, 2014 5.620 5.840 5.620 5.750 400,517 +0.08(+1.41%)
Dec 02, 2014 5.830 5.830 5.600 5.670 1,042,523 -0.52(-8.40%)
Dec 01, 2014 5.945 6.280 5.945 6.190 496,347 +0.05(+0.81%)
Nov 28, 2014 6.190 6.203 6.100 6.140 398,198 -0.50(-7.59%)
Nov 26, 2014 6.644 6.644 6.644 0 -0.09(-1.28%)
Nov 25, 2014 6.830 6.872 6.710 6.730 160,339 -0.24(-3.51%)
Nov 24, 2014 6.954 7.010 6.920 6.975 365,831 +0.12(+1.82%)
Nov 21, 2014 6.854 6.900 6.800 6.850 243,356 +0.18(+2.65%)
Nov 20, 2014 6.663 6.740 6.660 6.673 223,072 +0.00(+0.04%)
Nov 19, 2014 6.680 6.730 6.640 6.670 180,746 -0.05(-0.74%)
Nov 18, 2014 6.740 6.800 6.700 6.720 219,413 +0.07(+1.05%)
Nov 17, 2014 6.700 6.580 6.650 237,588 -0.01(-0.18%)
Nov 14, 2014 6.584 6.670 6.584 6.662 142,998 +0.00(+0.03%)
Nov 13, 2014 6.740 6.740 6.600 6.660 430,637 -0.34(-4.86%)
Nov 12, 2014 6.904 7.050 6.890 7.000 226,801 +0.03(+0.43%)
Nov 11, 2014 7.020 7.040 6.940 6.970 415,414 -0.15(-2.11%)
Nov 10, 2014 7.206 7.220 7.100 7.120 312,502 +0.18(+2.65%)
Nov 07, 2014 6.824 6.940 6.780 6.936 228,929 -0.06(-0.91%)
Nov 06, 2014 7.180 7.180 6.975 7.000 329,204 -0.30(-4.11%)
Nov 05, 2014 7.326 7.340 7.250 7.300 122,998 -0.05(-0.71%)
Nov 04, 2014 7.380 7.420 7.330 7.352 144,630 -0.07(-0.92%)
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.