Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 4.290 4.320 4.230 4.250 40,332 -0.07(-1.62%)
Nov 26, 2014 4.320 4.320 4.320 0 +0.00(+0.00%)
Nov 25, 2014 4.330 4.351 4.250 4.320 157,814 +0.03(+0.70%)
Nov 24, 2014 4.140 4.300 4.140 4.290 62,329 +0.13(+3.12%)
Nov 21, 2014 4.290 4.290 4.140 4.160 58,534 -0.05(-1.19%)
Nov 20, 2014 4.120 4.230 4.069 4.210 43,375 +0.09(+2.18%)
Nov 19, 2014 4.130 4.150 4.070 4.120 71,550 -0.03(-0.72%)
Nov 18, 2014 4.050 4.180 4.050 4.150 99,445 +0.10(+2.47%)
Nov 17, 2014 4.040 4.120 4.040 4.050 51,436 -0.01(-0.25%)
Nov 14, 2014 4.130 4.150 4.060 4.060 42,659 -0.06(-1.46%)
Nov 13, 2014 4.210 4.240 4.060 4.120 50,531 -0.06(-1.44%)
Nov 12, 2014 4.160 4.190 4.100 4.180 87,923 +0.01(+0.24%)
Nov 11, 2014 4.210 4.230 4.170 4.170 120,130 -0.06(-1.42%)
Nov 10, 2014 4.050 4.240 4.040 4.230 148,415 +0.18(+4.44%)
Nov 07, 2014 4.000 4.060 3.820 4.050 404,623 +0.06(+1.50%)
Nov 06, 2014 4.030 4.070 3.874 3.990 267,217 -0.07(-1.72%)
Nov 05, 2014 4.070 4.140 4.045 4.060 99,604 +0.01(+0.25%)
Nov 04, 2014 4.060 4.150 4.030 4.050 91,371 -0.05(-1.22%)
Nov 03, 2014 4.320 4.321 4.050 4.100 300,757 -0.23(-5.31%)
Oct 31, 2014 4.300 4.350 4.240 4.330 212,870 +0.08(+1.88%)
Oct 30, 2014 4.230 4.280 4.120 4.250 313,300 +0.04(+0.95%)
Oct 29, 2014 4.240 4.240 4.010 4.210 292,648 +0.00(+0.00%)
Oct 28, 2014 4.000 4.260 3.900 4.210 265,867 +0.15(+3.69%)
Oct 27, 2014 4.140 4.150 4.150 4.060 301,188 -0.09(-2.17%)
Oct 24, 2014 4.160 4.240 4.050 4.150 176,280 -0.02(-0.48%)
Oct 23, 2014 4.240 4.260 4.150 4.170 247,710 -0.01(-0.24%)
Oct 22, 2014 4.160 4.180 162,984 -0.12(-2.79%)
Oct 21, 2014 4.280 4.400 4.210 4.300 200,442 +0.01(+0.23%)
Oct 20, 2014 4.500 4.500 4.190 4.290 248,784 -0.21(-4.67%)
Oct 17, 2014 4.550 4.578 4.460 4.500 368,236 +0.00(+0.00%)
Oct 16, 2014 4.260 4.740 4.250 4.500 955,337 +0.80(+21.62%)
Oct 15, 2014 3.520 3.710 3.510 3.700 149,514 +0.10(+2.78%)
Oct 14, 2014 3.550 3.710 3.520 3.600 120,269 +0.10(+2.86%)
Oct 13, 2014 3.660 3.700 3.480 3.500 119,264 -0.14(-3.85%)
Oct 10, 2014 3.480 3.680 3.460 3.640 140,133 +0.10(+2.82%)
Oct 09, 2014 3.740 3.740 3.530 3.540 115,628 -0.19(-5.09%)
Oct 08, 2014 3.700 3.770 3.630 3.730 117,185 +0.04(+1.08%)
Oct 07, 2014 3.740 3.760 3.651 3.690 68,415 -0.08(-2.12%)
Oct 06, 2014 3.920 3.920 3.770 3.770 85,481 -0.15(-3.83%)
Oct 03, 2014 3.780 4.070 3.780 3.920 241,967 +0.19(+5.09%)
Oct 02, 2014 3.400 3.750 3.400 3.730 177,887 +0.29(+8.43%)
Oct 01, 2014 3.620 3.630 3.400 3.440 322,645 -0.16(-4.44%)
Sep 30, 2014 3.610 3.680 3.600 3.600 184,976 +0.00(+0.00%)
Sep 29, 2014 3.720 3.720 3.500 3.600 294,734 -0.18(-4.76%)
Sep 26, 2014 3.650 3.800 3.650 3.780 114,577 +0.08(+2.16%)
Sep 25, 2014 3.870 3.870 3.700 3.700 200,858 -0.18(-4.64%)
Sep 24, 2014 3.940 3.960 3.870 3.880 65,964 -0.04(-1.02%)
Sep 23, 2014 3.930 3.970 3.900 3.920 81,034 -0.04(-1.01%)
Sep 22, 2014 3.970 3.980 3.940 3.960 75,739 -0.02(-0.50%)
Sep 19, 2014 4.000 4.040 3.940 3.980 170,882 -0.06(-1.49%)
Sep 18, 2014 4.060 4.080 3.900 4.040 133,466 -0.03(-0.74%)
Sep 17, 2014 4.090 4.110 4.040 4.070 89,305 -0.03(-0.73%)
Sep 16, 2014 4.130 4.160 4.010 4.100 122,606 -0.04(-0.97%)
Sep 15, 2014 4.250 4.250 4.140 4.140 99,910 -0.04(-0.96%)
Sep 12, 2014 4.200 4.200 4.110 4.180 84,329 -0.03(-0.71%)
Sep 11, 2014 4.210 4.253 4.150 4.210 87,157 -0.04(-0.94%)
Sep 10, 2014 4.180 4.277 4.180 4.250 142,927 +0.06(+1.43%)
Sep 09, 2014 4.290 4.290 4.120 4.190 204,179 -0.13(-3.01%)
Sep 08, 2014 4.220 4.350 4.220 4.320 78,629 +0.08(+1.89%)
Sep 05, 2014 4.220 4.310 4.220 4.240 74,338 -0.02(-0.47%)
Sep 04, 2014 4.260 4.340 4.250 4.260 73,633 -0.01(-0.23%)
Sep 03, 2014 4.250 4.360 4.210 4.270 120,190 +0.03(+0.71%)
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.