Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.106 4.118 4.095 4.106 30,665 +0.00(+0.09%)
Jan 29, 2015 4.134 4.134 4.072 4.103 49,679 -0.02(-0.47%)
Jan 28, 2015 4.106 4.141 4.106 4.122 51,071 +0.02(+0.38%)
Jan 27, 2015 4.110 4.114 4.091 4.106 72,201 -0.00(-0.09%)
Jan 26, 2015 4.122 4.126 4.106 4.110 50,676 +0.00(+0.09%)
Jan 23, 2015 4.072 4.110 4.072 4.106 67,196 +0.03(+0.86%)
Jan 22, 2015 4.087 4.091 4.071 4.072 83,985 +0.00(+0.10%)
Jan 21, 2015 4.083 4.103 4.048 4.068 291,597 -0.03(-0.66%)
Jan 20, 2015 4.126 4.135 4.087 4.095 126,290 -0.05(-1.12%)
Jan 16, 2015 4.149 4.149 4.110 4.141 98,061 +0.00(+0.09%)
Jan 15, 2015 4.099 4.137 4.099 4.137 55,694 +0.03(+0.66%)
Jan 14, 2015 4.134 4.141 4.087 4.110 141,112 -0.06(-1.39%)
Jan 13, 2015 4.126 4.196 4.126 4.168 75,965 +0.02(+0.56%)
Jan 12, 2015 4.153 4.165 4.130 4.145 48,494 -0.01(-0.19%)
Jan 09, 2015 4.165 4.192 4.137 4.153 46,481 -0.02(-0.37%)
Jan 08, 2015 4.176 4.189 4.162 4.168 102,232 +0.02(+0.56%)
Jan 07, 2015 4.126 4.180 4.126 4.145 123,736 +0.03(+0.84%)
Jan 06, 2015 4.114 4.138 4.084 4.111 125,970 -0.00(-0.09%)
Jan 05, 2015 4.153 4.222 4.103 4.114 207,600 -0.03(-0.74%)
Jan 02, 2015 4.103 4.187 4.091 4.145 212,568 +0.05(+1.22%)
Dec 31, 2014 4.091 4.095 4.095 4.095 192,444 +0.00(+0.09%)
Dec 30, 2014 4.130 4.161 4.076 4.091 228,634 -0.07(-1.57%)
Dec 29, 2014 4.095 4.203 4.095 4.157 98,560 +0.05(+1.12%)
Dec 26, 2014 4.068 4.114 4.068 4.111 59,418 +0.01(+0.28%)
Dec 24, 2014 4.099 4.099 4.099 4.099 73,336 -0.03(-0.66%)
Dec 23, 2014 4.111 4.138 4.111 4.126 93,559 +0.00(+0.09%)
Dec 22, 2014 4.184 4.184 4.100 4.123 218,723 -0.02(-0.55%)
Dec 19, 2014 4.157 4.157 4.138 4.145 79,401 +0.00(+0.00%)
Dec 18, 2014 4.168 4.168 4.123 4.145 72,822 +0.00(+0.00%)
Dec 17, 2014 4.115 4.151 4.103 4.145 41,076 +0.03(+0.74%)
Dec 16, 2014 4.100 4.130 4.081 4.115 72,940 -0.02(-0.37%)
Dec 15, 2014 4.065 4.168 4.062 4.130 184,839 +0.07(+1.69%)
Dec 12, 2014 4.138 4.161 4.057 4.062 123,556 -0.08(-1.84%)
Dec 11, 2014 4.138 4.168 4.138 4.138 38,795 -0.00(-0.09%)
Dec 10, 2014 4.172 4.191 4.138 4.142 56,088 -0.05(-1.09%)
Dec 09, 2014 4.180 4.218 4.180 4.187 54,035 -0.04(-0.99%)
Dec 08, 2014 4.195 4.252 4.184 4.229 78,345 +0.03(+0.81%)
Dec 05, 2014 4.203 4.252 4.191 4.195 96,573 -0.03(-0.72%)
Dec 04, 2014 4.214 4.256 4.180 4.226 70,585 -0.01(-0.35%)
Dec 03, 2014 4.229 4.240 4.191 4.240 57,710 -0.01(-0.28%)
Dec 02, 2014 4.248 4.282 4.229 4.252 89,522 +0.02(+0.45%)
Dec 01, 2014 4.248 4.260 4.226 4.233 89,910 -0.02(-0.36%)
Nov 28, 2014 4.256 4.256 4.176 4.248 64,146 -0.02(-0.36%)
Nov 26, 2014 4.157 4.263 4.263 4.263 126,508 +0.07(+1.72%)
Nov 25, 2014 4.120 4.191 4.120 4.191 108,250 +0.06(+1.37%)
Nov 24, 2014 4.108 4.173 4.108 4.135 172,737 +0.02(+0.37%)
Nov 21, 2014 4.104 4.120 4.089 4.120 65,966 +0.02(+0.37%)
Nov 20, 2014 4.082 4.118 4.082 4.104 76,533 +0.02(+0.56%)
Nov 19, 2014 4.123 4.135 4.082 4.082 99,545 -0.05(-1.10%)
Nov 18, 2014 4.108 4.146 4.108 4.127 104,288 +0.02(+0.46%)
Nov 17, 2014 4.116 4.123 4.108 4.108 51,646 -0.02(-0.55%)
Nov 14, 2014 4.123 4.138 4.120 4.131 34,569 -0.01(-0.18%)
Nov 13, 2014 4.135 4.145 4.127 4.138 40,445 -0.01(-0.22%)
Nov 12, 2014 4.184 4.191 4.138 4.148 41,195 -0.02(-0.60%)
Nov 11, 2014 4.161 4.173 4.157 4.173 44,486 -0.02(-0.36%)
Nov 10, 2014 4.169 4.188 4.165 4.188 70,818 +0.03(+0.64%)
Nov 07, 2014 4.157 4.169 4.154 4.161 63,937 +0.02(+0.36%)
Nov 06, 2014 4.169 4.191 4.146 4.146 72,764 -0.02(-0.45%)
Nov 05, 2014 4.187 4.195 4.161 4.165 75,672 -0.01(-0.27%)
Nov 04, 2014 4.154 4.180 4.154 4.176 55,363 +0.02(+0.45%)
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.