Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 4.094 4.177 4.094 4.169 107,001 +0.07(+1.82%)
Jun 29, 2015 4.090 4.107 3.978 4.094 311,780 -0.07(-1.69%)
Jun 26, 2015 4.252 4.252 4.161 4.165 138,812 -0.07(-1.76%)
Jun 25, 2015 4.298 4.298 4.239 4.239 43,156 -0.05(-1.16%)
Jun 24, 2015 4.335 4.356 4.273 4.289 35,851 -0.05(-1.24%)
Jun 23, 2015 4.318 4.492 4.260 4.343 134,124 +0.01(+0.19%)
Jun 22, 2015 4.351 4.351 4.335 4.335 13,835 -0.00(-0.10%)
Jun 19, 2015 4.347 4.351 4.327 4.339 30,432 -0.00(-0.10%)
Jun 18, 2015 4.339 4.405 4.314 4.343 67,027 +0.02(+0.38%)
Jun 17, 2015 4.322 4.351 4.322 4.327 53,054 -0.00(-0.10%)
Jun 16, 2015 4.335 4.347 4.322 4.331 13,646 +0.01(+0.19%)
Jun 15, 2015 4.302 4.368 4.302 4.322 68,348 -0.02(-0.48%)
Jun 12, 2015 4.322 4.360 4.322 4.343 27,228 -0.01(-0.19%)
Jun 11, 2015 4.364 4.364 4.322 4.351 60,923 -0.02(-0.38%)
Jun 10, 2015 4.401 4.430 4.356 4.368 62,282 -0.06(-1.40%)
Jun 09, 2015 4.368 4.430 4.351 4.430 75,563 +0.03(+0.75%)
Jun 08, 2015 4.405 4.431 4.385 4.397 33,156 -0.02(-0.56%)
Jun 05, 2015 4.475 4.492 4.414 4.422 50,295 -0.04(-0.92%)
Jun 04, 2015 4.434 4.570 4.405 4.463 94,034 +0.03(+0.74%)
Jun 03, 2015 4.405 4.438 4.393 4.430 50,120 +0.03(+0.65%)
Jun 02, 2015 4.372 4.463 4.363 4.401 75,519 +0.03(+0.66%)
Jun 01, 2015 4.364 4.372 4.352 4.372 47,312 +0.02(+0.47%)
May 29, 2015 4.344 4.356 4.340 4.352 32,498 +0.01(+0.19%)
May 28, 2015 4.352 4.352 4.335 4.344 28,539 -0.00(-0.09%)
May 27, 2015 4.356 4.372 4.339 4.348 56,612 -0.00(-0.05%)
May 26, 2015 4.335 4.350 4.327 4.350 21,182 +0.01(+0.12%)
May 22, 2015 4.348 4.345 4.345 4.345 85,497 +0.01(+0.12%)
May 21, 2015 4.331 4.339 4.306 4.339 52,158 +0.02(+0.57%)
May 20, 2015 4.331 4.356 4.282 4.315 92,346 -0.01(-0.19%)
May 19, 2015 4.319 4.327 4.307 4.323 102,256 +0.02(+0.57%)
May 18, 2015 4.352 4.352 4.220 4.298 119,363 -0.05(-1.04%)
May 15, 2015 4.364 4.364 4.335 4.343 53,073 -0.01(-0.19%)
May 14, 2015 4.339 4.360 4.335 4.352 28,374 +0.01(+0.19%)
May 13, 2015 4.360 4.368 4.327 4.344 42,719 -0.01(-0.19%)
May 12, 2015 4.335 4.357 4.331 4.352 38,629 -0.01(-0.28%)
May 11, 2015 4.397 4.397 4.364 4.364 47,108 -0.02(-0.44%)
May 08, 2015 4.405 4.405 4.383 4.383 31,094 -0.00(-0.03%)
May 07, 2015 4.389 4.397 4.364 4.385 56,707 +0.02(+0.38%)
May 06, 2015 4.364 4.371 4.362 4.368 25,482 +0.01(+0.28%)
May 05, 2015 4.352 4.372 4.352 4.356 68,154 +0.00(+0.00%)
May 04, 2015 4.393 4.410 4.356 4.356 71,945 -0.03(-0.65%)
May 01, 2015 4.385 4.393 4.372 4.385 35,697 +0.02(+0.47%)
Apr 30, 2015 4.327 4.364 4.321 4.364 49,700 +0.05(+1.14%)
Apr 29, 2015 4.323 4.327 4.315 4.315 12,874 -0.01(-0.28%)
Apr 28, 2015 4.319 4.331 4.315 4.327 73,891 +0.02(+0.38%)
Apr 27, 2015 4.315 4.319 4.303 4.311 49,330 -0.01(-0.28%)
Apr 24, 2015 4.327 4.327 4.315 4.323 27,327 +0.00(+0.00%)
Apr 23, 2015 4.327 4.336 4.319 4.323 31,081 -0.01(-0.28%)
Apr 22, 2015 4.331 4.340 4.327 4.336 34,884 +0.00(+0.09%)
Apr 21, 2015 4.319 4.331 4.315 4.331 22,010 +0.01(+0.25%)
Apr 20, 2015 4.327 4.331 4.319 4.321 55,030 +0.01(+0.12%)
Apr 17, 2015 4.323 4.323 4.303 4.315 45,787 +0.00(+0.09%)
Apr 16, 2015 4.319 4.319 4.297 4.311 46,966 +0.00(+0.00%)
Apr 15, 2015 4.315 4.323 4.303 4.311 55,338 +0.00(+0.00%)
Apr 14, 2015 4.315 4.315 4.303 4.311 34,735 +0.02(+0.48%)
Apr 13, 2015 4.319 4.319 4.291 4.291 26,642 -0.00(-0.10%)
Apr 10, 2015 4.315 4.315 4.295 4.295 32,954 +0.00(+0.10%)
Apr 09, 2015 4.311 4.315 4.287 4.291 43,335 +0.00(+0.00%)
Apr 08, 2015 4.303 4.315 4.282 4.291 88,509 -0.03(-0.72%)
Apr 07, 2015 4.287 4.322 4.287 4.322 55,863 +0.02(+0.44%)
Apr 06, 2015 4.282 4.307 4.282 4.303 74,064 -0.01(-0.19%)
Apr 02, 2015 4.299 4.311 4.311 4.311 45,371 +0.01(+0.19%)
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.