Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 4.220 4.223 4.223 4.223 186,599 +0.00(+0.09%)
Dec 30, 2014 4.259 4.291 4.204 4.220 221,690 -0.07(-1.57%)
Dec 29, 2014 4.223 4.335 4.223 4.287 95,566 +0.05(+1.12%)
Dec 26, 2014 4.196 4.243 4.196 4.239 57,613 +0.01(+0.28%)
Dec 24, 2014 4.227 4.227 4.227 4.227 71,109 -0.03(-0.66%)
Dec 23, 2014 4.240 4.267 4.240 4.255 90,720 +0.00(+0.09%)
Dec 22, 2014 4.314 4.314 4.228 4.252 212,087 -0.02(-0.55%)
Dec 19, 2014 4.287 4.287 4.267 4.275 76,993 +0.00(+0.00%)
Dec 18, 2014 4.299 4.299 4.252 4.275 70,613 +0.00(+0.00%)
Dec 17, 2014 4.244 4.281 4.232 4.275 39,830 +0.03(+0.74%)
Dec 16, 2014 4.228 4.259 4.208 4.244 70,728 -0.02(-0.37%)
Dec 15, 2014 4.193 4.299 4.189 4.259 179,231 +0.07(+1.69%)
Dec 12, 2014 4.267 4.291 4.184 4.189 119,808 -0.08(-1.84%)
Dec 11, 2014 4.267 4.299 4.267 4.267 37,618 -0.00(-0.09%)
Dec 10, 2014 4.303 4.322 4.267 4.271 54,386 -0.05(-1.09%)
Dec 09, 2014 4.311 4.350 4.311 4.318 52,395 -0.04(-0.99%)
Dec 08, 2014 4.327 4.385 4.315 4.362 75,968 +0.04(+0.81%)
Dec 05, 2014 4.334 4.385 4.323 4.327 93,644 -0.03(-0.72%)
Dec 04, 2014 4.346 4.389 4.311 4.358 68,444 -0.02(-0.35%)
Dec 03, 2014 4.362 4.373 4.323 4.373 55,959 -0.01(-0.28%)
Dec 02, 2014 4.381 4.416 4.362 4.385 86,806 +0.02(+0.45%)
Dec 01, 2014 4.381 4.393 4.358 4.366 87,182 -0.02(-0.36%)
Nov 28, 2014 4.389 4.389 4.307 4.381 62,200 -0.02(-0.36%)
Nov 26, 2014 4.287 4.397 4.397 4.397 122,670 +0.07(+1.72%)
Nov 25, 2014 4.248 4.323 4.248 4.323 104,966 +0.06(+1.37%)
Nov 24, 2014 4.237 4.303 4.237 4.264 167,497 +0.02(+0.37%)
Nov 21, 2014 4.233 4.248 4.217 4.248 63,965 +0.02(+0.37%)
Nov 20, 2014 4.209 4.247 4.209 4.233 74,211 +0.02(+0.56%)
Nov 19, 2014 4.252 4.264 4.209 4.209 96,525 -0.05(-1.10%)
Nov 18, 2014 4.237 4.276 4.237 4.256 101,124 +0.02(+0.46%)
Nov 17, 2014 4.245 4.252 4.237 4.237 50,079 -0.02(-0.55%)
Nov 14, 2014 4.252 4.268 4.248 4.260 33,520 -0.01(-0.18%)
Nov 13, 2014 4.264 4.275 4.256 4.268 39,218 -0.01(-0.22%)
Nov 12, 2014 4.315 4.323 4.268 4.277 39,945 -0.03(-0.60%)
Nov 11, 2014 4.291 4.303 4.287 4.303 43,136 -0.02(-0.36%)
Nov 10, 2014 4.299 4.319 4.295 4.319 68,669 +0.03(+0.64%)
Nov 07, 2014 4.287 4.299 4.284 4.291 61,998 +0.02(+0.36%)
Nov 06, 2014 4.299 4.322 4.276 4.276 70,557 -0.02(-0.45%)
Nov 05, 2014 4.318 4.326 4.291 4.295 73,376 -0.01(-0.27%)
Nov 04, 2014 4.284 4.311 4.284 4.307 53,684 +0.02(+0.45%)
Nov 03, 2014 4.311 4.311 4.268 4.287 55,838 -0.00(-0.09%)
Oct 31, 2014 4.365 4.365 4.276 4.291 79,250 +0.01(+0.27%)
Oct 30, 2014 4.249 4.287 4.241 4.280 66,509 +0.00(+0.09%)
Oct 29, 2014 4.233 4.276 4.233 4.276 54,127 +0.02(+0.55%)
Oct 28, 2014 4.253 4.291 4.245 4.253 73,170 -0.01(-0.18%)
Oct 27, 2014 4.237 4.280 4.272 4.260 52,443 -0.01(-0.27%)
Oct 24, 2014 4.256 4.284 4.249 4.272 45,679 +0.01(+0.18%)
Oct 23, 2014 4.303 4.303 4.260 4.264 61,337 -0.03(-0.63%)
Oct 22, 2014 4.264 4.303 4.264 4.291 73,281 +0.05(+1.10%)
Oct 21, 2014 4.264 4.264 4.229 4.245 61,639 +0.00(+0.00%)
Oct 20, 2014 4.272 4.272 4.227 4.245 39,282 -0.00(-0.09%)
Oct 17, 2014 4.233 4.264 4.218 4.249 68,999 +0.05(+1.20%)
Oct 16, 2014 4.171 4.214 4.171 4.198 38,229 -0.01(-0.18%)
Oct 15, 2014 4.202 4.225 4.160 4.206 99,428 -0.02(-0.55%)
Oct 14, 2014 4.291 4.291 4.225 4.229 78,386 -0.03(-0.64%)
Oct 13, 2014 4.373 4.373 4.249 4.256 125,399 -0.11(-2.49%)
Oct 10, 2014 4.353 4.381 4.330 4.365 18,230 -0.00(-0.09%)
Oct 09, 2014 4.400 4.438 4.326 4.369 89,362 +0.01(+0.18%)
Oct 08, 2014 4.361 4.403 4.342 4.361 84,274 +0.02(+0.53%)
Oct 07, 2014 4.334 4.346 4.334 4.338 18,816 -0.02(-0.35%)
Oct 06, 2014 4.388 4.396 4.338 4.353 92,484 +0.02(+0.35%)
Oct 03, 2014 4.253 4.377 4.253 4.338 165,330 +0.08(+1.90%)
Oct 02, 2014 4.284 4.334 4.223 4.257 133,747 -0.01(-0.18%)
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.