Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 4.030 4.020 4.020 4.020 10,375,200 -0.05(-1.23%)
Dec 30, 2014 3.970 4.105 3.920 4.070 15,399,300 +0.20(+5.17%)
Dec 29, 2014 3.960 3.980 3.870 3.870 7,792,089 -0.16(-3.97%)
Dec 26, 2014 4.010 4.080 3.900 4.030 7,912,869 +0.14(+3.60%)
Dec 24, 2014 3.760 3.890 3.890 3.890 5,205,400 +0.15(+4.01%)
Dec 23, 2014 3.830 3.960 3.710 3.740 12,211,161 -0.08(-2.09%)
Dec 22, 2014 4.110 4.120 3.780 3.820 13,420,826 -0.31(-7.51%)
Dec 19, 2014 4.020 4.130 3.975 4.130 37,764,508 +0.10(+2.48%)
Dec 18, 2014 3.880 4.030 3.794 4.030 12,868,699 +0.28(+7.47%)
Dec 17, 2014 3.630 3.840 3.550 3.750 19,777,028 +0.20(+5.63%)
Dec 16, 2014 3.780 3.810 3.520 3.550 16,832,624 -0.11(-3.01%)
Dec 15, 2014 3.850 4.020 3.650 3.660 15,832,582 -0.30(-7.58%)
Dec 12, 2014 4.020 4.110 3.920 3.960 10,389,232 -0.10(-2.46%)
Dec 11, 2014 4.070 4.250 3.980 4.060 14,667,087 -0.11(-2.64%)
Dec 10, 2014 4.310 4.480 4.140 4.170 13,351,339 -0.13(-3.02%)
Dec 09, 2014 4.170 4.420 4.140 4.300 16,692,825 +0.27(+6.70%)
Dec 08, 2014 4.010 4.090 3.810 4.030 13,511,444 +0.10(+2.54%)
Dec 05, 2014 3.940 3.950 3.900 3.930 7,753,531 -0.08(-2.00%)
Dec 04, 2014 4.120 4.160 3.990 4.010 8,710,447 -0.10(-2.43%)
Dec 03, 2014 4.010 4.220 3.960 4.110 10,578,029 +0.19(+4.85%)
Dec 02, 2014 3.960 4.080 3.890 3.920 9,641,776 -0.14(-3.45%)
Dec 01, 2014 3.840 4.080 3.820 4.060 12,326,935 +0.28(+7.41%)
Nov 28, 2014 3.950 4.000 3.760 3.780 11,040,600 -0.41(-9.79%)
Nov 26, 2014 4.240 4.190 4.190 4.190 6,543,800 -0.07(-1.64%)
Nov 25, 2014 4.070 4.270 4.050 4.260 11,689,442 +0.20(+4.93%)
Nov 24, 2014 4.060 4.130 3.990 4.060 10,313,333 -0.02(-0.49%)
Nov 21, 2014 4.170 4.180 3.995 4.080 12,488,874 +0.04(+0.99%)
Nov 20, 2014 4.060 4.090 3.960 4.040 10,186,502 +0.08(+2.02%)
Nov 19, 2014 4.210 4.230 3.930 3.960 26,186,048 -0.28(-6.60%)
Nov 18, 2014 4.110 4.250 4.090 4.240 21,395,372 +0.27(+6.80%)
Nov 17, 2014 3.910 4.010 3.820 3.970 13,127,085 +0.10(+2.58%)
Nov 14, 2014 3.550 3.880 3.510 3.870 20,086,068 +0.23(+6.32%)
Nov 13, 2014 3.800 3.830 3.600 3.640 11,345,495 -0.13(-3.45%)
Nov 12, 2014 3.800 3.879 3.680 3.770 13,893,804 -0.09(-2.33%)
Nov 11, 2014 3.800 3.940 3.750 3.860 14,600,834 +0.20(+5.46%)
Nov 10, 2014 3.900 3.920 3.630 3.660 15,022,672 -0.26(-6.63%)
Nov 07, 2014 3.650 3.950 3.610 3.920 21,244,436 +0.38(+10.73%)
Nov 06, 2014 3.530 3.690 3.500 3.540 15,599,467 +0.07(+2.02%)
Nov 05, 2014 3.600 3.690 3.450 3.470 25,582,452 -0.30(-7.96%)
Nov 04, 2014 4.010 4.020 3.740 3.770 15,466,732 -0.24(-5.99%)
Nov 03, 2014 4.020 4.040 3.870 4.010 16,768,603 +0.03(+0.75%)
Oct 31, 2014 4.200 4.215 3.800 3.980 34,842,072 -0.48(-10.76%)
Oct 30, 2014 4.910 4.950 4.420 4.460 37,669,628 -0.92(-17.10%)
Oct 29, 2014 5.560 5.600 5.310 5.380 11,482,326 -0.23(-4.10%)
Oct 28, 2014 5.540 5.610 5.500 5.610 6,591,840 +0.11(+2.00%)
Oct 27, 2014 5.580 5.620 5.470 5.500 6,470,966 -0.12(-2.14%)
Oct 24, 2014 5.580 5.660 5.534 5.620 5,967,704 +0.04(+0.72%)
Oct 23, 2014 5.490 5.640 5.400 5.580 8,416,648 +0.05(+0.90%)
Oct 22, 2014 5.660 5.760 5.520 5.530 7,989,154 -0.19(-3.32%)
Oct 21, 2014 5.750 5.860 5.670 5.720 6,819,206 +0.03(+0.53%)
Oct 20, 2014 5.590 5.700 5.560 5.690 6,230,854 +0.15(+2.71%)
Oct 17, 2014 5.850 5.850 5.530 5.540 9,552,119 -0.22(-3.82%)
Oct 16, 2014 5.690 5.810 5.670 5.760 10,457,589 -0.07(-1.20%)
Oct 15, 2014 5.850 6.000 5.710 5.830 11,904,820 +0.03(+0.52%)
Oct 14, 2014 5.870 6.060 5.770 5.800 10,788,650 -0.03(-0.51%)
Oct 13, 2014 5.750 6.020 5.700 5.830 8,553,367 +0.17(+3.00%)
Oct 10, 2014 5.750 5.910 5.630 5.660 10,087,539 -0.14(-2.41%)
Oct 09, 2014 6.060 6.070 5.720 5.800 14,283,502 -0.21(-3.49%)
Oct 08, 2014 5.700 6.060 5.470 6.010 15,994,574 +0.39(+6.94%)
Oct 07, 2014 5.920 5.940 5.590 5.620 9,014,565 -0.21(-3.60%)
Oct 06, 2014 5.860 5.880 5.730 5.830 10,109,473 +0.02(+0.34%)
Oct 03, 2014 5.900 5.930 5.730 5.810 14,316,055 -0.31(-5.07%)
Oct 02, 2014 6.000 6.170 5.880 6.120 10,786,298 +0.21(+3.55%)
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.