Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.715 4.732 4.602 4.611 31,052,054 -0.14(-2.91%)
Jan 29, 2015 4.638 4.775 4.617 4.749 24,506,574 +0.11(+2.43%)
Jan 28, 2015 4.770 4.790 4.634 4.636 28,397,920 -0.08(-1.63%)
Jan 27, 2015 4.874 4.878 4.703 4.713 37,267,712 -0.24(-4.78%)
Jan 26, 2015 4.950 4.974 4.919 4.949 13,872,718 -0.02(-0.46%)
Jan 23, 2015 4.962 4.980 4.922 4.972 12,539,123 +0.01(+0.29%)
Jan 22, 2015 4.883 4.971 4.833 4.958 16,631,185 +0.08(+1.72%)
Jan 21, 2015 4.780 4.886 4.746 4.874 15,076,218 +0.07(+1.40%)
Jan 20, 2015 4.826 4.852 4.746 4.806 14,610,436 +0.01(+0.30%)
Jan 16, 2015 4.698 4.792 4.684 4.792 18,901,224 +0.09(+1.84%)
Jan 15, 2015 4.773 4.802 4.703 4.706 19,674,350 -0.03(-0.71%)
Jan 14, 2015 4.670 4.754 4.658 4.739 16,167,677 +0.02(+0.43%)
Jan 13, 2015 4.763 4.859 4.686 4.719 24,649,980 -0.01(-0.18%)
Jan 12, 2015 4.799 4.800 4.684 4.727 19,861,350 -0.06(-1.25%)
Jan 09, 2015 4.785 4.823 4.719 4.787 21,820,258 +0.02(+0.40%)
Jan 08, 2015 4.648 4.797 4.646 4.768 29,550,744 +0.17(+3.79%)
Jan 07, 2015 4.641 4.682 4.581 4.594 33,510,480 -0.01(-0.29%)
Jan 06, 2015 4.758 4.763 4.602 4.607 20,593,416 -0.14(-3.03%)
Jan 05, 2015 4.833 4.847 4.730 4.751 20,609,610 -0.08(-1.69%)
Jan 02, 2015 4.833 4.869 4.756 4.833 11,837,785 +0.02(+0.40%)
Dec 31, 2014 4.898 4.814 4.814 4.814 17,317,166 -0.08(-1.57%)
Dec 30, 2014 4.902 4.926 4.883 4.890 11,674,498 -0.05(-0.92%)
Dec 29, 2014 4.929 4.970 4.905 4.936 8,676,402 -0.01(-0.15%)
Dec 26, 2014 4.938 4.970 4.926 4.943 5,481,929 +0.00(+0.10%)
Dec 24, 2014 4.970 4.938 4.938 4.938 4,753,005 -0.02(-0.39%)
Dec 23, 2014 5.027 5.051 4.952 4.958 11,379,484 -0.03(-0.63%)
Dec 22, 2014 4.898 4.989 4.881 4.989 15,513,002 +0.09(+1.76%)
Dec 19, 2014 4.888 4.922 4.842 4.902 33,898,036 +0.05(+0.99%)
Dec 18, 2014 4.895 4.953 4.809 4.854 23,463,696 +0.02(+0.40%)
Dec 17, 2014 4.739 4.842 4.586 4.835 35,987,780 +0.19(+4.11%)
Dec 16, 2014 4.694 4.768 4.643 4.644 19,294,534 -0.05(-1.15%)
Dec 15, 2014 4.768 4.854 4.684 4.698 26,522,100 -0.01(-0.31%)
Dec 12, 2014 4.799 4.842 4.708 4.713 33,754,048 -0.15(-3.11%)
Dec 11, 2014 4.895 4.929 4.854 4.864 14,125,734 -0.00(-0.05%)
Dec 10, 2014 4.962 4.982 4.860 4.866 21,317,320 -0.11(-2.22%)
Dec 09, 2014 4.962 4.989 4.888 4.977 24,934,170 -0.02(-0.34%)
Dec 08, 2014 5.051 5.102 4.953 4.994 23,645,106 -0.06(-1.28%)
Dec 05, 2014 5.032 5.085 5.030 5.058 17,252,720 +0.03(+0.57%)
Dec 04, 2014 5.068 5.087 4.996 5.030 19,434,284 -0.05(-0.90%)
Dec 03, 2014 4.972 5.078 4.958 5.075 29,621,104 +0.13(+2.57%)
Dec 02, 2014 4.936 4.970 4.890 4.948 25,611,486 +0.01(+0.15%)
Dec 01, 2014 5.013 5.042 4.934 4.941 19,790,766 -0.09(-1.86%)
Nov 28, 2014 5.039 5.063 4.994 5.034 12,998,937 +0.01(+0.26%)
Nov 26, 2014 4.910 5.021 5.021 5.021 22,832,418 +0.08(+1.68%)
Nov 25, 2014 4.931 4.974 4.922 4.938 19,810,176 -0.00(-0.05%)
Nov 24, 2014 4.922 4.962 4.902 4.941 14,162,484 +0.03(+0.61%)
Nov 21, 2014 4.926 4.934 4.869 4.911 20,719,956 +0.03(+0.57%)
Nov 20, 2014 4.770 4.888 4.756 4.883 23,009,968 +0.08(+1.65%)
Nov 19, 2014 4.826 4.840 4.754 4.804 25,022,698 -0.02(-0.37%)
Nov 18, 2014 4.712 4.834 4.700 4.822 21,727,344 +0.11(+2.41%)
Nov 17, 2014 4.710 4.760 4.679 4.708 16,599,024 -0.02(-0.45%)
Nov 14, 2014 4.679 4.731 4.632 4.730 16,757,498 +0.06(+1.20%)
Nov 13, 2014 4.714 4.721 4.636 4.674 23,559,990 -0.02(-0.48%)
Nov 12, 2014 4.712 4.724 4.633 4.696 21,327,332 -0.03(-0.68%)
Nov 11, 2014 4.757 4.784 4.687 4.729 22,273,038 -0.06(-1.20%)
Nov 10, 2014 4.726 4.817 4.714 4.786 30,664,408 +0.05(+1.16%)
Nov 07, 2014 4.889 4.945 4.683 4.731 47,141,244 -0.10(-2.13%)
Nov 06, 2014 4.822 4.841 4.748 4.834 41,196,120 +0.02(+0.45%)
Nov 05, 2014 4.841 4.842 4.777 4.812 35,098,208 +0.00(+0.00%)
Nov 04, 2014 4.781 4.829 4.702 4.812 37,666,636 +0.06(+1.31%)
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.