Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 4.673 4.703 4.644 4.696 4,007,464 +0.01(+0.19%)
Mar 30, 2015 4.669 4.697 4.651 4.688 2,623,736 +0.04(+0.83%)
Mar 27, 2015 4.595 4.652 4.582 4.649 1,889,080 +0.05(+1.20%)
Mar 26, 2015 4.548 4.616 4.524 4.594 1,987,864 +0.02(+0.38%)
Mar 25, 2015 4.683 4.719 4.575 4.576 2,949,048 -0.11(-2.27%)
Mar 24, 2015 4.697 4.704 4.655 4.683 2,005,208 -0.01(-0.19%)
Mar 23, 2015 4.729 4.730 4.684 4.691 2,481,992 -0.03(-0.71%)
Mar 20, 2015 4.685 4.732 4.634 4.725 6,712,128 +0.05(+1.15%)
Mar 19, 2015 4.669 4.674 4.629 4.671 2,466,760 +0.00(+0.05%)
Mar 18, 2015 4.662 4.692 4.619 4.669 2,436,528 -0.01(-0.16%)
Mar 17, 2015 4.706 4.713 4.662 4.676 3,140,744 -0.04(-0.85%)
Mar 16, 2015 4.666 4.723 4.654 4.716 3,184,488 +0.06(+1.21%)
Mar 13, 2015 4.673 4.673 4.599 4.660 2,899,680 -0.00(-0.11%)
Mar 12, 2015 4.629 4.679 4.607 4.665 1,908,496 +0.06(+1.39%)
Mar 11, 2015 4.606 4.606 4.537 4.601 3,418,920 +0.02(+0.35%)
Mar 10, 2015 4.631 4.700 4.574 4.585 1,777,672 -0.07(-1.45%)
Mar 09, 2015 4.666 4.685 4.644 4.652 3,223,144 +0.00(+0.00%)
Mar 06, 2015 4.644 4.674 4.591 4.652 3,723,992 -0.01(-0.13%)
Mar 05, 2015 4.655 4.665 4.622 4.659 1,826,232 +0.00(+0.00%)
Mar 04, 2015 4.734 4.734 4.641 4.659 2,061,872 -0.07(-1.58%)
Mar 03, 2015 4.761 4.776 4.724 4.734 2,484,952 -0.03(-0.58%)
Mar 02, 2015 4.671 4.764 4.671 4.761 3,231,880 +0.08(+1.79%)
Feb 27, 2015 4.726 4.754 4.674 4.678 2,695,184 -0.06(-1.32%)
Feb 26, 2015 4.787 4.812 4.732 4.740 2,579,968 -0.05(-1.15%)
Feb 25, 2015 4.524 4.801 4.510 4.795 5,478,992 +0.09(+2.02%)
Feb 24, 2015 4.696 4.774 4.654 4.700 9,505,016 +0.01(+0.21%)
Feb 23, 2015 4.730 4.763 4.680 4.690 4,103,536 -0.06(-1.26%)
Feb 20, 2015 4.741 4.758 4.664 4.750 4,108,600 +0.01(+0.18%)
Feb 19, 2015 4.746 4.779 4.723 4.741 2,515,656 -0.01(-0.29%)
Feb 18, 2015 4.747 4.758 4.716 4.755 4,464,168 +0.01(+0.18%)
Feb 17, 2015 4.761 4.774 4.728 4.746 4,080,416 -0.03(-0.52%)
Feb 13, 2015 4.746 4.771 4.771 4.771 2,011,200 +0.03(+0.61%)
Feb 12, 2015 4.744 4.756 4.707 4.742 2,561,184 +0.01(+0.29%)
Feb 11, 2015 4.720 4.736 4.675 4.729 1,666,328 -0.00(-0.05%)
Feb 10, 2015 4.749 4.750 4.681 4.731 1,481,160 +0.02(+0.45%)
Feb 09, 2015 4.688 4.735 4.655 4.710 2,661,760 +0.00(+0.03%)
Feb 06, 2015 4.686 4.728 4.669 4.709 2,117,344 +0.02(+0.48%)
Feb 05, 2015 4.654 4.707 4.654 4.686 2,178,512 +0.04(+0.81%)
Feb 04, 2015 4.697 4.721 4.640 4.649 1,982,808 -0.08(-1.61%)
Feb 03, 2015 4.662 4.725 4.618 4.725 4,912,696 +0.08(+1.83%)
Feb 02, 2015 4.603 4.647 4.537 4.640 4,564,288 +0.06(+1.42%)
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%)
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.