Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.601 4.625 4.554 4.575 3,117,696 -0.04(-0.87%)
Jan 29, 2015 4.586 4.627 4.560 4.615 2,262,232 +0.03(+0.65%)
Jan 28, 2015 4.633 4.637 4.575 4.585 2,897,984 -0.02(-0.38%)
Jan 27, 2015 4.616 4.656 4.589 4.603 3,022,976 -0.05(-1.07%)
Jan 26, 2015 4.615 4.655 4.600 4.652 4,601,488 +0.04(+0.87%)
Jan 23, 2015 4.564 4.629 4.562 4.612 4,715,144 +0.04(+0.99%)
Jan 22, 2015 4.469 4.580 4.444 4.567 5,408,608 +0.11(+2.47%)
Jan 21, 2015 4.374 4.459 4.357 4.457 5,292,960 +0.08(+1.89%)
Jan 20, 2015 4.395 4.407 4.356 4.375 6,726,152 -0.00(-0.03%)
Jan 16, 2015 4.371 4.395 4.317 4.376 5,619,120 +0.00(+0.00%)
Jan 15, 2015 4.421 4.474 4.362 4.376 3,461,560 -0.04(-0.91%)
Jan 14, 2015 4.399 4.440 4.366 4.416 2,710,144 -0.02(-0.53%)
Jan 13, 2015 4.471 4.530 4.386 4.440 3,860,304 -0.01(-0.31%)
Jan 12, 2015 4.510 4.510 4.440 4.454 2,650,168 -0.06(-1.36%)
Jan 09, 2015 4.543 4.553 4.508 4.515 2,492,200 -0.02(-0.47%)
Jan 08, 2015 4.515 4.556 4.504 4.536 4,085,360 +0.05(+1.03%)
Jan 07, 2015 4.492 4.509 4.450 4.490 2,843,688 +0.01(+0.31%)
Jan 06, 2015 4.544 4.550 4.430 4.476 3,149,608 -0.05(-1.13%)
Jan 05, 2015 4.553 4.574 4.495 4.527 4,297,744 -0.04(-0.98%)
Jan 02, 2015 4.513 4.603 4.513 4.572 4,999,600 +0.01(+0.25%)
Dec 31, 2014 4.619 4.561 4.561 4.561 3,202,400 -0.05(-1.11%)
Dec 30, 2014 4.612 4.644 4.589 4.612 1,932,896 -0.01(-0.19%)
Dec 29, 2014 4.579 4.639 4.579 4.621 2,919,752 +0.03(+0.74%)
Dec 26, 2014 4.622 4.622 4.578 4.588 1,842,032 -0.02(-0.41%)
Dec 24, 2014 4.609 4.606 4.606 4.606 1,353,600 +0.01(+0.16%)
Dec 23, 2014 4.590 4.649 4.584 4.599 3,130,408 +0.02(+0.35%)
Dec 22, 2014 4.609 4.628 4.566 4.582 3,196,448 -0.01(-0.22%)
Dec 19, 2014 4.588 4.628 4.564 4.593 8,581,456 +0.00(+0.03%)
Dec 18, 2014 4.609 4.624 4.564 4.591 4,120,560 +0.03(+0.74%)
Dec 17, 2014 4.505 4.566 4.438 4.558 3,103,256 +0.07(+1.49%)
Dec 16, 2014 4.505 4.537 4.456 4.491 4,184,048 -0.02(-0.46%)
Dec 15, 2014 4.562 4.595 4.492 4.511 4,030,672 -0.05(-1.01%)
Dec 12, 2014 4.556 4.598 4.520 4.558 4,561,136 -0.04(-0.82%)
Dec 11, 2014 4.626 4.667 4.580 4.595 3,689,496 -0.03(-0.57%)
Dec 10, 2014 4.696 4.706 4.617 4.621 4,631,648 -0.08(-1.75%)
Dec 09, 2014 4.675 4.709 4.636 4.704 3,380,224 +0.00(+0.08%)
Dec 08, 2014 4.711 4.714 4.643 4.700 5,004,776 -0.02(-0.42%)
Dec 05, 2014 4.671 4.721 4.638 4.720 3,760,104 +0.07(+1.51%)
Dec 04, 2014 4.543 4.654 4.524 4.650 5,281,728 +0.09(+2.06%)
Dec 03, 2014 4.536 4.575 4.526 4.556 2,674,672 +0.03(+0.58%)
Dec 02, 2014 4.546 4.569 4.521 4.530 2,913,224 -0.01(-0.19%)
Dec 01, 2014 4.514 4.596 4.504 4.539 4,096,800 -0.00(-0.08%)
Nov 28, 2014 4.564 4.595 4.541 4.543 1,729,696 -0.01(-0.33%)
Nov 26, 2014 4.544 4.558 4.558 4.558 3,196,800 +0.03(+0.55%)
Nov 25, 2014 4.428 4.726 4.428 4.532 6,499,504 +0.21(+4.95%)
Nov 24, 2014 4.300 4.335 4.277 4.319 6,668,176 +0.02(+0.58%)
Nov 21, 2014 4.324 4.330 4.280 4.294 2,708,144 +0.01(+0.29%)
Nov 20, 2014 4.236 4.294 4.236 4.281 2,299,384 +0.02(+0.41%)
Nov 19, 2014 4.276 4.281 4.233 4.264 1,711,424 -0.02(-0.52%)
Nov 18, 2014 4.264 4.309 4.250 4.286 3,225,752 +0.02(+0.53%)
Nov 17, 2014 4.275 4.301 4.246 4.264 2,577,648 -0.01(-0.20%)
Nov 14, 2014 4.268 4.282 4.234 4.272 1,665,896 -0.00(-0.03%)
Nov 13, 2014 4.299 4.324 4.262 4.274 1,940,424 -0.02(-0.35%)
Nov 12, 2014 4.284 4.309 4.268 4.289 2,753,072 -0.01(-0.23%)
Nov 11, 2014 4.253 4.303 4.249 4.299 2,394,368 +0.04(+1.03%)
Nov 10, 2014 4.271 4.291 4.218 4.255 2,781,952 -0.02(-0.41%)
Nov 07, 2014 4.263 4.280 4.239 4.272 3,279,352 +0.02(+0.50%)
Nov 06, 2014 4.207 4.261 4.207 4.251 3,529,968 +0.06(+1.34%)
Nov 05, 2014 4.159 4.207 4.159 4.195 3,493,392 +0.04(+0.93%)
Nov 04, 2014 4.156 4.194 4.149 4.156 3,082,608 -0.02(-0.45%)
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.