Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 4.750 4.760 4.680 4.730 70,765 -0.04(-0.84%)
Feb 26, 2015 4.740 4.850 4.640 4.770 59,005 +0.01(+0.21%)
Feb 25, 2015 4.740 4.800 4.670 4.760 33,756 -0.01(-0.21%)
Feb 24, 2015 4.830 4.870 4.710 4.770 103,508 -0.04(-0.83%)
Feb 23, 2015 4.750 4.850 4.730 4.810 99,570 +0.03(+0.63%)
Feb 20, 2015 4.760 4.830 4.695 4.780 119,812 +0.03(+0.63%)
Feb 19, 2015 4.610 4.780 4.596 4.750 57,752 +0.15(+3.26%)
Feb 18, 2015 4.470 4.620 4.450 4.600 78,638 +0.12(+2.68%)
Feb 17, 2015 4.530 4.530 4.420 4.480 108,316 -0.03(-0.67%)
Feb 13, 2015 4.510 4.510 4.510 0 +0.03(+0.67%)
Feb 12, 2015 4.410 4.490 4.410 4.480 58,908 +0.08(+1.82%)
Feb 11, 2015 4.440 4.480 4.400 4.400 108,838 -0.05(-1.12%)
Feb 10, 2015 4.470 4.490 4.400 4.450 38,031 -0.02(-0.45%)
Feb 09, 2015 4.540 4.610 4.440 4.470 53,273 -0.10(-2.19%)
Feb 06, 2015 4.550 4.670 4.500 4.570 56,728 +0.02(+0.44%)
Feb 05, 2015 4.510 4.590 4.441 4.550 36,465 +0.03(+0.66%)
Feb 04, 2015 4.520 4.620 4.470 4.520 117,412 -0.04(-0.88%)
Feb 03, 2015 4.540 4.591 4.510 4.560 75,862 +0.02(+0.44%)
Feb 02, 2015 4.670 4.680 4.380 4.540 172,110 -0.10(-2.16%)
Jan 30, 2015 4.660 4.700 4.600 4.640 204,493 -0.08(-1.69%)
Jan 29, 2015 4.690 4.730 4.650 4.720 106,980 +0.03(+0.64%)
Jan 28, 2015 4.870 4.920 4.660 4.690 80,951 -0.14(-2.90%)
Jan 27, 2015 4.720 4.900 4.720 4.830 129,641 -0.02(-0.41%)
Jan 26, 2015 4.810 4.939 4.800 4.850 84,131 +0.04(+0.83%)
Jan 23, 2015 4.840 4.860 4.770 4.810 93,266 -0.05(-1.03%)
Jan 22, 2015 4.730 4.860 4.700 4.860 154,235 +0.13(+2.75%)
Jan 21, 2015 4.710 4.820 4.700 4.730 118,926 -0.02(-0.42%)
Jan 20, 2015 4.770 4.820 4.700 4.750 234,187 -0.02(-0.42%)
Jan 16, 2015 4.570 4.800 4.570 4.770 124,975 +0.17(+3.70%)
Jan 15, 2015 4.750 4.600 241,937 +0.00(+0.00%)
Jan 14, 2015 4.360 4.630 4.330 4.600 288,019 +0.19(+4.31%)
Jan 13, 2015 4.410 383,632 +0.16(+3.76%)
Jan 12, 2015 4.130 4.260 4.074 4.250 262,194 +0.10(+2.41%)
Jan 09, 2015 4.120 4.220 4.080 4.150 125,463 +0.04(+0.97%)
Jan 08, 2015 4.140 4.210 4.063 4.110 155,535 -0.05(-1.20%)
Jan 07, 2015 4.160 4.190 4.040 4.160 140,800 +0.06(+1.46%)
Jan 06, 2015 4.130 4.190 4.100 4.100 209,188 -0.04(-0.97%)
Jan 05, 2015 4.200 4.230 4.060 4.140 249,750 -0.06(-1.43%)
Jan 02, 2015 4.320 4.320 4.160 4.200 193,135 -0.11(-2.55%)
Dec 31, 2014 4.310 4.310 4.310 0 -0.02(-0.46%)
Dec 30, 2014 4.300 4.360 4.300 4.330 44,966 -0.01(-0.23%)
Dec 29, 2014 4.310 4.420 4.290 4.340 86,646 -0.03(-0.69%)
Dec 26, 2014 4.340 4.380 4.290 4.370 64,320 +0.06(+1.39%)
Dec 24, 2014 4.310 4.310 4.310 0 -0.02(-0.46%)
Dec 23, 2014 4.320 4.470 4.270 4.330 114,680 +0.02(+0.46%)
Dec 22, 2014 4.310 4.330 4.250 4.310 80,506 -0.02(-0.46%)
Dec 19, 2014 4.320 4.400 4.300 4.330 227,629 -0.03(-0.69%)
Dec 18, 2014 4.460 4.500 4.200 4.360 142,970 -0.10(-2.24%)
Dec 17, 2014 4.290 4.490 4.270 4.460 211,162 +0.18(+4.21%)
Dec 16, 2014 4.400 4.280 92,453 +0.04(+0.94%)
Dec 15, 2014 4.240 4.290 4.180 4.240 137,809 +0.00(+0.00%)
Dec 12, 2014 4.260 4.300 4.125 4.240 109,786 -0.09(-2.08%)
Dec 11, 2014 4.230 4.350 4.230 4.330 95,175 +0.11(+2.61%)
Dec 10, 2014 4.370 4.500 4.195 4.220 195,407 -0.15(-3.43%)
Dec 09, 2014 4.120 4.380 4.060 4.370 107,445 +0.20(+4.80%)
Dec 08, 2014 4.160 4.230 4.150 4.170 82,809 -0.03(-0.71%)
Dec 05, 2014 4.060 4.250 4.060 4.200 118,032 +0.14(+3.45%)
Dec 04, 2014 4.160 4.190 4.030 4.060 88,669 -0.11(-2.64%)
Dec 03, 2014 4.170 4.270 4.100 4.170 85,262 -0.01(-0.24%)
Dec 02, 2014 4.130 4.240 4.120 4.180 37,572 +0.06(+1.46%)
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.