Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.600 3.600 3.400 3.480 324,867 -0.29(-7.69%)
Jan 29, 2015 3.600 3.790 3.370 3.770 143,361 +0.17(+4.72%)
Jan 28, 2015 3.940 3.940 3.580 3.600 87,281 -0.19(-5.01%)
Jan 27, 2015 3.800 3.910 3.530 3.790 146,948 +0.01(+0.26%)
Jan 26, 2015 3.650 3.800 3.570 3.780 167,689 +0.19(+5.29%)
Jan 23, 2015 3.420 3.620 3.400 3.590 105,000 +0.15(+4.51%)
Jan 22, 2015 3.550 3.550 3.270 3.435 253,568 -0.06(-1.58%)
Jan 21, 2015 3.400 3.550 3.340 3.490 100,962 +0.15(+4.49%)
Jan 20, 2015 3.600 3.600 3.240 3.340 96,379 -0.20(-5.65%)
Jan 16, 2015 3.250 3.590 3.250 3.540 335,230 +0.30(+9.26%)
Jan 15, 2015 3.320 3.450 3.180 3.240 138,708 -0.06(-1.82%)
Jan 14, 2015 3.440 3.440 3.190 3.300 105,281 -0.09(-2.65%)
Jan 13, 2015 3.470 3.470 3.210 3.390 242,511 -0.08(-2.31%)
Jan 12, 2015 3.460 3.470 3.310 3.470 195,010 +0.04(+1.17%)
Jan 09, 2015 3.500 3.523 3.390 3.430 115,632 -0.07(-2.00%)
Jan 08, 2015 3.410 3.545 3.310 3.500 91,459 +0.16(+4.79%)
Jan 07, 2015 3.550 3.580 3.300 3.340 213,574 -0.17(-4.84%)
Jan 06, 2015 3.750 3.930 3.410 3.510 311,242 -0.24(-6.40%)
Jan 05, 2015 4.100 4.173 3.750 3.750 348,629 -0.45(-10.71%)
Jan 02, 2015 4.200 4.410 4.100 4.200 200,851 +0.01(+0.24%)
Dec 31, 2014 4.230 4.190 4.190 4.190 401,400 -0.04(-0.95%)
Dec 30, 2014 3.770 4.550 3.750 4.230 887,609 +0.48(+12.80%)
Dec 29, 2014 3.450 3.790 3.400 3.750 583,921 +0.36(+10.62%)
Dec 26, 2014 3.310 3.400 3.300 3.390 251,858 +0.07(+2.11%)
Dec 24, 2014 3.400 3.320 3.320 3.320 103,300 -0.08(-2.35%)
Dec 23, 2014 3.250 3.500 3.250 3.400 228,076 +0.14(+4.29%)
Dec 22, 2014 3.650 3.650 3.100 3.260 451,841 -0.28(-7.91%)
Dec 19, 2014 3.520 3.620 3.320 3.540 474,475 +0.06(+1.72%)
Dec 18, 2014 3.510 3.660 3.360 3.480 398,914 +0.04(+1.16%)
Dec 17, 2014 3.220 3.470 3.180 3.440 297,624 +0.23(+7.17%)
Dec 16, 2014 3.070 3.300 3.020 3.210 400,491 +0.16(+5.25%)
Dec 15, 2014 3.260 3.300 3.050 3.050 301,615 -0.16(-4.98%)
Dec 12, 2014 3.200 3.350 3.170 3.210 231,486 -0.03(-0.93%)
Dec 11, 2014 3.210 3.470 3.200 3.240 244,324 -0.01(-0.31%)
Dec 10, 2014 3.800 3.800 3.200 3.250 654,338 -0.19(-5.52%)
Dec 09, 2014 3.040 3.470 3.000 3.440 800,717 +0.40(+13.16%)
Dec 08, 2014 3.170 3.210 3.000 3.040 382,014 -0.17(-5.30%)
Dec 05, 2014 3.010 3.220 3.000 3.210 403,989 +0.21(+7.00%)
Dec 04, 2014 3.250 3.280 2.980 3.000 429,181 -0.21(-6.54%)
Dec 03, 2014 3.130 3.320 3.110 3.210 526,177 +0.13(+4.22%)
Dec 02, 2014 3.110 3.250 3.050 3.080 647,313 -0.12(-3.75%)
Dec 01, 2014 3.500 3.600 3.000 3.200 1,414,533 -0.46(-12.57%)
Nov 28, 2014 3.850 3.870 3.460 3.660 293,804 -0.19(-4.94%)
Nov 26, 2014 3.910 3.850 3.850 3.850 347,800 -0.06(-1.53%)
Nov 25, 2014 4.050 4.190 3.910 3.910 463,448 -0.03(-0.76%)
Nov 24, 2014 3.940 4.000 3.840 3.940 501,368 -0.07(-1.75%)
Nov 21, 2014 4.080 4.150 3.900 4.010 505,621 -0.05(-1.23%)
Nov 20, 2014 4.110 4.200 3.950 4.060 721,493 -0.15(-3.56%)
Nov 19, 2014 4.320 4.400 4.170 4.210 357,815 -0.13(-3.00%)
Nov 18, 2014 4.380 4.510 4.280 4.340 504,805 -0.21(-4.62%)
Nov 17, 2014 5.000 5.140 4.480 4.550 769,278 -0.44(-8.82%)
Nov 14, 2014 5.130 5.220 4.940 4.990 686,257 -0.22(-4.22%)
Nov 13, 2014 5.440 6.000 5.120 5.210 1,248,035 -0.86(-14.17%)
Nov 12, 2014 6.150 6.280 5.954 6.070 309,983 -0.02(-0.33%)
Nov 11, 2014 6.000 6.360 6.000 6.090 371,933 +0.13(+2.18%)
Nov 10, 2014 6.160 6.225 5.750 5.960 359,487 -0.23(-3.72%)
Nov 07, 2014 5.790 6.210 5.780 6.190 296,773 +0.43(+7.47%)
Nov 06, 2014 5.650 5.790 5.470 5.760 274,373 +0.04(+0.70%)
Nov 05, 2014 5.840 5.840 5.690 5.720 219,903 -0.09(-1.55%)
Nov 04, 2014 6.140 6.288 5.570 5.810 407,392 -0.47(-7.48%)
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.