Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.680 3.930 3.650 3.790 14,128,350 +0.05(+1.34%)
Jan 29, 2015 3.950 3.950 3.620 3.740 17,432,652 -0.18(-4.59%)
Jan 28, 2015 4.360 4.430 3.750 3.920 26,204,772 -0.33(-7.76%)
Jan 27, 2015 4.340 4.370 4.150 4.250 18,742,778 +0.20(+4.94%)
Jan 26, 2015 3.970 4.150 3.900 4.050 13,318,787 +0.04(+1.00%)
Jan 23, 2015 4.020 4.070 3.920 4.010 8,766,695 -0.11(-2.67%)
Jan 22, 2015 4.010 4.130 3.910 4.120 8,140,489 +0.16(+4.04%)
Jan 21, 2015 3.890 4.080 3.870 3.960 7,875,048 +0.05(+1.28%)
Jan 20, 2015 4.110 4.200 3.850 3.910 11,555,306 -0.15(-3.69%)
Jan 16, 2015 3.920 4.070 3.870 4.060 11,914,825 +0.14(+3.57%)
Jan 15, 2015 4.070 4.080 3.830 3.920 10,390,912 -0.05(-1.26%)
Jan 14, 2015 4.020 4.120 3.870 3.970 16,058,202 -0.19(-4.57%)
Jan 13, 2015 4.770 4.770 4.060 4.160 28,850,508 -0.49(-10.54%)
Jan 12, 2015 5.290 5.290 4.620 4.650 28,712,908 -0.75(-13.89%)
Jan 09, 2015 5.580 5.580 5.340 5.400 10,644,992 -0.18(-3.23%)
Jan 08, 2015 5.690 5.700 5.520 5.580 8,356,173 -0.03(-0.53%)
Jan 07, 2015 5.750 5.820 5.520 5.610 10,446,307 -0.11(-1.92%)
Jan 06, 2015 5.660 5.750 5.360 5.720 12,319,843 +0.11(+1.96%)
Jan 05, 2015 5.900 5.900 5.560 5.610 10,696,457 -0.36(-6.03%)
Jan 02, 2015 6.000 6.170 5.860 5.970 6,470,720 +0.03(+0.51%)
Dec 31, 2014 5.980 5.940 5.940 5.940 7,937,500 -0.03(-0.50%)
Dec 30, 2014 5.870 6.070 5.870 5.970 6,834,357 +0.06(+1.02%)
Dec 29, 2014 5.950 6.090 5.820 5.910 4,522,588 -0.01(-0.17%)
Dec 26, 2014 5.840 5.990 5.710 5.920 5,920,281 +0.16(+2.78%)
Dec 24, 2014 5.670 5.760 5.760 5.760 4,313,500 +0.11(+1.95%)
Dec 23, 2014 5.690 5.830 5.620 5.650 5,706,912 -0.01(-0.18%)
Dec 22, 2014 6.220 6.250 5.590 5.660 15,217,295 -0.59(-9.44%)
Dec 19, 2014 5.960 6.370 5.950 6.250 15,279,264 +0.23(+3.82%)
Dec 18, 2014 6.020 6.100 5.830 6.020 16,359,479 +0.46(+8.27%)
Dec 17, 2014 5.250 5.570 5.160 5.560 10,098,415 +0.32(+6.11%)
Dec 16, 2014 5.230 5.500 5.190 5.240 10,250,010 +0.02(+0.38%)
Dec 15, 2014 5.260 5.440 5.080 5.220 9,193,598 +0.02(+0.38%)
Dec 12, 2014 5.270 5.320 5.150 5.200 6,844,662 -0.13(-2.44%)
Dec 11, 2014 5.410 5.510 5.300 5.330 6,128,724 -0.06(-1.11%)
Dec 10, 2014 5.520 5.590 5.350 5.390 6,872,514 -0.20(-3.58%)
Dec 09, 2014 5.260 5.650 5.240 5.590 11,185,492 +0.23(+4.29%)
Dec 08, 2014 5.620 5.660 5.310 5.360 10,014,570 -0.32(-5.63%)
Dec 05, 2014 5.770 5.910 5.660 5.680 7,878,559 -0.09(-1.56%)
Dec 04, 2014 5.720 5.980 5.630 5.770 9,399,239 +0.05(+0.87%)
Dec 03, 2014 5.470 5.870 5.410 5.720 12,748,705 +0.30(+5.54%)
Dec 02, 2014 5.400 5.690 5.360 5.420 11,153,637 +0.04(+0.74%)
Dec 01, 2014 5.900 5.960 5.350 5.380 21,937,478 -0.54(-9.12%)
Nov 28, 2014 6.420 6.420 5.880 5.920 16,102,768 -0.60(-9.20%)
Nov 26, 2014 6.750 6.520 6.520 6.520 10,457,900 -0.21(-3.12%)
Nov 25, 2014 6.490 6.800 6.470 6.730 9,770,539 +0.28(+4.34%)
Nov 24, 2014 6.430 6.550 6.340 6.450 8,860,267 +0.05(+0.78%)
Nov 21, 2014 6.500 6.540 6.260 6.400 13,489,115 +0.21(+3.39%)
Nov 20, 2014 6.030 6.240 5.980 6.190 9,324,229 +0.12(+1.98%)
Nov 19, 2014 6.350 6.350 6.045 6.070 10,221,280 -0.32(-5.01%)
Nov 18, 2014 6.420 6.540 6.310 6.390 9,570,462 -0.05(-0.78%)
Nov 17, 2014 6.490 6.640 6.400 6.440 10,341,062 -0.10(-1.53%)
Nov 14, 2014 6.290 6.680 6.200 6.540 11,033,259 +0.22(+3.48%)
Nov 13, 2014 6.310 6.600 6.280 6.320 9,402,198 +0.08(+1.28%)
Nov 12, 2014 6.240 6.430 6.170 6.240 9,310,140 -0.08(-1.27%)
Nov 11, 2014 6.600 6.640 6.250 6.320 11,826,819 -0.31(-4.68%)
Nov 10, 2014 6.730 6.860 6.520 6.630 14,134,583 +0.01(+0.15%)
Nov 07, 2014 6.230 6.770 6.200 6.620 16,606,811 +0.48(+7.82%)
Nov 06, 2014 6.210 6.290 5.990 6.140 14,119,401 -0.09(-1.44%)
Nov 05, 2014 6.400 6.430 6.095 6.230 18,246,384 -0.11(-1.74%)
Nov 04, 2014 7.370 7.400 6.160 6.340 29,942,882 -1.09(-14.67%)
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.