Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 6.320 6.520 6.080 6.280 233,403 -0.04(-0.63%)
Oct 31, 2014 6.250 6.370 6.130 6.320 309,344 +0.10(+1.61%)
Oct 30, 2014 6.520 6.548 6.120 6.220 256,769 -0.37(-5.61%)
Oct 29, 2014 6.650 6.700 6.367 6.590 261,388 -0.07(-1.05%)
Oct 28, 2014 6.320 6.740 6.320 6.660 525,990 +0.41(+6.56%)
Oct 27, 2014 6.290 6.480 6.360 6.250 349,858 -0.11(-1.73%)
Oct 24, 2014 6.380 6.537 6.240 6.360 230,096 +0.00(+0.00%)
Oct 23, 2014 6.400 6.540 6.280 6.360 318,943 +0.06(+0.95%)
Oct 22, 2014 6.440 6.550 6.260 6.300 354,926 -0.11(-1.72%)
Oct 21, 2014 6.300 6.640 6.261 6.410 472,492 +0.17(+2.72%)
Oct 20, 2014 6.030 6.290 5.900 6.240 454,393 +0.32(+5.41%)
Oct 17, 2014 5.500 5.946 5.390 5.920 473,717 +0.53(+9.83%)
Oct 16, 2014 5.140 5.450 5.100 5.390 302,324 +0.07(+1.32%)
Oct 15, 2014 5.100 5.330 4.840 5.320 664,053 +0.06(+1.14%)
Oct 14, 2014 5.800 5.970 5.230 5.260 485,540 -0.55(-9.47%)
Oct 13, 2014 5.890 6.190 5.725 5.810 686,645 -0.01(-0.17%)
Oct 10, 2014 6.010 6.230 5.720 5.820 438,744 -0.25(-4.12%)
Oct 09, 2014 6.520 6.520 6.010 6.070 301,991 -0.38(-5.89%)
Oct 08, 2014 6.350 6.500 6.030 6.450 326,876 +0.05(+0.78%)
Oct 07, 2014 6.500 6.500 6.360 6.400 175,702 -0.11(-1.69%)
Oct 06, 2014 6.670 6.670 6.420 6.510 214,960 -0.02(-0.31%)
Oct 03, 2014 6.550 6.720 6.400 6.530 218,546 +0.03(+0.46%)
Oct 02, 2014 6.800 6.830 6.400 6.500 343,839 -0.30(-4.41%)
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.