Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.760 3.980 3.750 3.940 273,963 +0.22(+5.91%)
Jan 29, 2015 3.900 3.900 3.610 3.720 28,375 -0.20(-5.10%)
Jan 28, 2015 3.850 4.000 3.780 3.920 119,988 +0.02(+0.51%)
Jan 27, 2015 3.810 3.930 3.800 3.900 34,640 +0.08(+2.09%)
Jan 26, 2015 3.640 3.890 3.630 3.820 49,942 +0.21(+5.82%)
Jan 23, 2015 3.540 3.690 3.540 3.610 34,068 +0.05(+1.40%)
Jan 22, 2015 3.610 3.670 3.500 3.560 47,425 -0.05(-1.39%)
Jan 21, 2015 3.680 3.790 3.590 3.610 84,939 -0.05(-1.37%)
Jan 20, 2015 3.750 3.790 3.640 3.660 41,389 -0.11(-2.92%)
Jan 19, 2015 3.750 3.900 3.750 3.770 18,542 -0.03(-0.79%)
Jan 16, 2015 3.600 3.870 3.600 3.800 54,759 +0.23(+6.44%)
Jan 15, 2015 3.760 3.960 3.560 3.570 54,263 -0.15(-4.03%)
Jan 14, 2015 3.720 3.900 3.540 3.720 107,997 +0.00(+0.00%)
Jan 13, 2015 3.900 3.900 3.520 3.720 49,723 -0.19(-4.86%)
Jan 12, 2015 3.930 3.990 3.750 3.910 56,379 +0.03(+0.77%)
Jan 09, 2015 4.130 4.130 3.830 3.880 41,729 -0.21(-5.13%)
Jan 08, 2015 4.180 4.280 4.030 4.090 22,790 +0.01(+0.25%)
Jan 07, 2015 3.900 4.350 3.850 4.080 130,981 +0.16(+4.08%)
Jan 06, 2015 3.570 3.920 3.570 3.920 89,155 +0.26(+7.10%)
Jan 05, 2015 4.050 4.050 3.650 3.660 127,569 -0.34(-8.50%)
Jan 02, 2015 3.780 4.050 3.710 4.000 93,945 +0.22(+5.82%)
Dec 31, 2014 3.780 3.780 3.780 0 +0.03(+0.80%)
Dec 30, 2014 3.670 3.910 3.590 3.750 78,367 +0.06(+1.63%)
Dec 29, 2014 3.590 3.740 3.500 3.690 88,338 +0.18(+5.13%)
Dec 24, 2014 3.510 3.510 3.510 0 +0.01(+0.29%)
Dec 23, 2014 3.360 3.500 3.350 3.500 119,078 +0.10(+2.94%)
Dec 22, 2014 3.590 3.680 3.180 3.400 256,161 -0.26(-7.10%)
Dec 19, 2014 3.650 3.780 3.610 3.660 123,634 +0.06(+1.67%)
Dec 18, 2014 3.890 3.950 3.580 3.600 118,597 -0.14(-3.74%)
Dec 17, 2014 3.300 3.950 3.260 3.740 326,304 +0.43(+12.99%)
Dec 16, 2014 3.500 3.310 140,129 +0.09(+2.80%)
Dec 15, 2014 3.610 3.610 3.010 3.220 288,023 -0.39(-10.80%)
Dec 12, 2014 3.750 3.950 3.450 3.610 138,476 -0.14(-3.73%)
Dec 11, 2014 3.900 4.060 3.700 3.750 148,719 -0.24(-6.02%)
Dec 10, 2014 4.620 4.620 3.680 3.990 232,311 -0.66(-14.19%)
Dec 09, 2014 5.010 5.010 4.620 4.650 121,228 -0.41(-8.10%)
Dec 08, 2014 5.300 5.310 4.790 5.060 166,678 -0.31(-5.77%)
Dec 05, 2014 5.500 5.520 5.370 5.370 86,067 +0.13(+2.48%)
Dec 04, 2014 5.530 5.530 5.190 5.240 62,144 -0.28(-5.07%)
Dec 03, 2014 5.580 5.600 5.520 5.520 38,764 +0.11(+2.03%)
Dec 02, 2014 5.320 5.460 5.260 5.410 69,420 +0.07(+1.31%)
Dec 01, 2014 5.500 5.600 5.050 5.340 151,851 -0.16(-2.91%)
Nov 28, 2014 5.820 5.830 5.500 5.500 115,112 -0.30(-5.17%)
Nov 27, 2014 6.110 6.110 5.750 5.800 42,101 -0.30(-4.92%)
Nov 26, 2014 6.110 6.140 6.060 6.100 78,557 -0.05(-0.81%)
Nov 25, 2014 6.130 6.200 6.080 6.150 108,858 +0.02(+0.33%)
Nov 24, 2014 6.010 6.130 5.990 6.130 48,463 +0.07(+1.16%)
Nov 21, 2014 5.950 6.110 5.940 6.060 51,053 +0.15(+2.54%)
Nov 20, 2014 5.870 5.970 5.840 5.910 40,184 -0.03(-0.51%)
Nov 19, 2014 5.900 5.950 5.770 5.940 32,798 +0.03(+0.51%)
Nov 18, 2014 5.800 5.960 5.680 5.910 66,670 +0.18(+3.14%)
Nov 17, 2014 5.760 5.770 5.720 5.730 25,243 -0.03(-0.52%)
Nov 14, 2014 5.800 5.880 5.730 5.760 78,715 -0.05(-0.86%)
Nov 13, 2014 5.990 6.070 5.810 5.810 57,662 -0.19(-3.17%)
Nov 12, 2014 5.890 6.040 5.750 6.000 150,358 +0.06(+1.01%)
Nov 11, 2014 5.970 6.030 5.850 5.940 91,938 -0.03(-0.50%)
Nov 10, 2014 6.210 6.220 5.960 5.970 85,506 -0.16(-2.61%)
Nov 07, 2014 6.010 6.180 6.010 6.130 103,079 +0.10(+1.66%)
Nov 06, 2014 6.000 6.090 5.910 6.030 42,989 +0.02(+0.33%)
Nov 05, 2014 5.810 6.080 5.790 6.010 86,015 +0.22(+3.80%)
Nov 04, 2014 6.100 6.130 5.790 5.790 182,531 -0.39(-6.31%)
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.