Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.280 4.300 4.200 4.230 35,453 -0.05(-1.17%)
Apr 29, 2015 4.270 4.300 4.270 4.280 17,735 +0.01(+0.23%)
Apr 28, 2015 4.280 4.340 4.270 4.270 30,065 +0.01(+0.23%)
Apr 27, 2015 4.500 4.500 4.260 4.260 61,803 -0.24(-5.33%)
Apr 24, 2015 4.534 4.534 4.400 4.500 33,358 +0.01(+0.22%)
Apr 23, 2015 4.471 4.510 4.470 4.490 5,308 +0.02(+0.45%)
Apr 22, 2015 4.390 4.480 4.383 4.470 6,068 +0.08(+1.82%)
Apr 21, 2015 4.400 4.420 4.380 4.390 9,076 -0.02(-0.37%)
Apr 20, 2015 4.400 4.530 4.400 4.406 21,029 -0.00(-0.09%)
Apr 17, 2015 4.420 4.520 4.400 4.410 4,600 -0.02(-0.45%)
Apr 16, 2015 4.420 4.551 4.410 4.430 21,116 -0.03(-0.67%)
Apr 15, 2015 4.410 4.500 4.410 4.460 10,838 +0.04(+0.90%)
Apr 14, 2015 4.480 4.560 4.399 4.420 39,311 -0.03(-0.67%)
Apr 13, 2015 4.610 4.610 4.450 4.450 28,410 -0.16(-3.47%)
Apr 10, 2015 4.550 4.620 4.550 4.610 3,066 +0.03(+0.66%)
Apr 09, 2015 4.600 4.600 4.560 4.580 6,327 +0.01(+0.20%)
Apr 08, 2015 4.599 4.600 4.550 4.571 18,010 +0.01(+0.24%)
Apr 07, 2015 4.670 4.670 4.550 4.560 20,777 -0.09(-1.94%)
Apr 06, 2015 4.610 4.676 4.590 4.650 17,759 -0.01(-0.21%)
Apr 02, 2015 4.700 4.660 4.660 4.660 18,600 -0.03(-0.64%)
Apr 01, 2015 4.700 4.700 4.660 4.690 9,199 +0.00(+0.00%)
Mar 31, 2015 4.700 4.700 4.680 4.690 14,085 -0.01(-0.21%)
Mar 30, 2015 4.680 4.750 4.600 4.700 25,279 +0.02(+0.43%)
Mar 27, 2015 4.610 4.780 4.470 4.680 40,726 +0.07(+1.50%)
Mar 26, 2015 4.670 4.690 4.610 4.611 17,021 -0.04(-0.84%)
Mar 25, 2015 4.700 4.789 4.650 4.650 10,733 -0.09(-1.92%)
Mar 24, 2015 4.570 4.780 4.570 4.741 23,728 +0.24(+5.36%)
Mar 23, 2015 4.600 4.670 4.500 4.500 32,088 -0.06(-1.32%)
Mar 20, 2015 4.650 4.660 4.560 4.560 113,192 -0.04(-0.87%)
Mar 19, 2015 4.600 4.730 4.600 4.600 28,765 -0.04(-0.86%)
Mar 18, 2015 4.700 4.730 4.510 4.640 18,488 -0.10(-2.11%)
Mar 17, 2015 4.710 4.777 4.600 4.740 22,660 -0.01(-0.21%)
Mar 16, 2015 4.840 4.846 4.530 4.750 27,105 -0.08(-1.66%)
Mar 13, 2015 4.800 4.837 4.730 4.830 21,292 -0.01(-0.21%)
Mar 12, 2015 4.860 4.870 4.793 4.840 20,851 -0.01(-0.21%)
Mar 11, 2015 4.818 4.900 4.793 4.850 82,420 -0.01(-0.21%)
Mar 10, 2015 4.900 4.930 4.860 4.860 31,410 -0.04(-0.82%)
Mar 09, 2015 4.910 4.940 4.800 4.900 47,984 -0.05(-1.01%)
Mar 06, 2015 4.900 4.990 4.900 4.950 36,677 +0.02(+0.41%)
Mar 05, 2015 4.910 5.000 4.910 4.930 41,898 -0.01(-0.20%)
Mar 04, 2015 4.810 4.960 4.810 4.940 35,146 +0.13(+2.70%)
Mar 03, 2015 4.800 4.880 4.800 4.810 13,619 -0.02(-0.41%)
Mar 02, 2015 4.880 4.920 4.754 4.830 66,232 -0.04(-0.82%)
Feb 27, 2015 4.770 4.870 4.740 4.870 83,040 +0.11(+2.31%)
Feb 26, 2015 4.640 4.770 4.630 4.760 83,323 +0.12(+2.59%)
Feb 25, 2015 4.730 4.760 4.550 4.640 51,063 -0.07(-1.49%)
Feb 24, 2015 4.714 4.770 4.700 4.710 39,129 -0.06(-1.26%)
Feb 23, 2015 4.740 4.790 4.700 4.770 36,800 +0.06(+1.27%)
Feb 20, 2015 4.690 4.800 4.620 4.710 141,305 +0.12(+2.61%)
Feb 19, 2015 4.550 4.670 4.520 4.590 42,655 +0.01(+0.22%)
Feb 18, 2015 4.600 4.690 4.550 4.580 77,259 -0.04(-0.87%)
Feb 17, 2015 4.590 4.640 4.510 4.620 86,406 +0.09(+1.99%)
Feb 13, 2015 4.510 4.530 4.530 4.530 32,700 +0.05(+1.12%)
Feb 12, 2015 4.500 4.630 4.460 4.480 102,381 +0.02(+0.45%)
Feb 11, 2015 4.490 4.600 4.400 4.460 128,323 -0.05(-1.11%)
Feb 10, 2015 4.360 4.600 4.330 4.510 138,284 +0.20(+4.64%)
Feb 09, 2015 4.360 4.500 4.302 4.310 76,531 -0.09(-2.05%)
Feb 06, 2015 4.310 4.510 4.310 4.400 28,393 +0.09(+2.09%)
Feb 05, 2015 4.380 4.450 4.310 4.310 28,154 +0.00(+0.00%)
Feb 04, 2015 4.330 4.490 4.310 4.310 34,065 -0.06(-1.37%)
Feb 03, 2015 4.360 4.400 4.310 4.370 23,539 +0.10(+2.34%)
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.