Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 5.072 5.166 5.056 5.075 588,142 -0.02(-0.31%)
Nov 26, 2014 5.103 5.090 5.090 5.090 504,372 +0.01(+0.28%)
Nov 25, 2014 5.054 5.104 4.989 5.076 655,906 +0.01(+0.25%)
Nov 24, 2014 4.949 5.151 4.949 5.064 530,221 -0.00(-0.06%)
Nov 21, 2014 5.126 5.142 5.048 5.067 581,296 +0.02(+0.31%)
Nov 20, 2014 4.908 5.058 4.889 5.051 485,333 +0.08(+1.63%)
Nov 19, 2014 5.033 5.226 4.942 4.970 1,098,733 -0.09(-1.73%)
Nov 18, 2014 5.079 5.155 4.992 5.058 1,161,056 -0.01(-0.18%)
Nov 17, 2014 5.036 5.089 4.998 5.067 829,980 -0.02(-0.49%)
Nov 14, 2014 5.023 5.110 4.967 5.092 803,717 +0.04(+0.86%)
Nov 13, 2014 5.182 5.375 4.977 5.048 1,163,540 -0.11(-2.17%)
Nov 12, 2014 5.079 5.195 4.905 5.160 1,315,799 -0.03(-0.66%)
Nov 11, 2014 4.970 5.217 4.871 5.195 3,335,271 +0.33(+6.86%)
Nov 10, 2014 4.656 4.902 4.643 4.861 2,411,725 +0.19(+4.00%)
Nov 07, 2014 4.737 4.777 4.584 4.674 3,990,876 +0.09(+1.97%)
Nov 06, 2014 4.581 4.621 4.506 4.584 1,058,938 +0.00(+0.00%)
Nov 05, 2014 4.587 4.649 4.562 4.584 761,650 +0.01(+0.27%)
Nov 04, 2014 4.537 4.589 4.522 4.571 827,612 +0.02(+0.48%)
Nov 03, 2014 4.631 4.631 4.534 4.550 1,057,735 -0.05(-1.02%)
Oct 31, 2014 4.643 4.643 4.547 4.596 734,900 +0.02(+0.48%)
Oct 30, 2014 4.534 4.615 4.509 4.575 925,365 +0.01(+0.20%)
Oct 29, 2014 4.581 4.587 4.522 4.565 732,178 -0.00(-0.07%)
Oct 28, 2014 4.466 4.581 4.409 4.568 836,064 +0.12(+2.66%)
Oct 27, 2014 4.403 4.441 4.441 4.450 859,054 +0.01(+0.21%)
Oct 24, 2014 4.322 4.469 4.313 4.441 778,655 +0.13(+3.04%)
Oct 23, 2014 4.247 4.360 4.232 4.310 599,010 +0.09(+2.07%)
Oct 22, 2014 4.288 4.378 4.219 4.222 576,682 -0.07(-1.67%)
Oct 21, 2014 4.282 4.344 4.254 4.294 480,552 +0.02(+0.36%)
Oct 20, 2014 4.157 4.285 4.151 4.279 680,943 +0.08(+2.01%)
Oct 17, 2014 4.372 4.372 4.179 4.194 978,093 -0.11(-2.61%)
Oct 16, 2014 4.160 4.437 4.120 4.307 1,524,267 +0.11(+2.60%)
Oct 15, 2014 3.983 4.210 3.939 4.198 962,388 +0.14(+3.54%)
Oct 14, 2014 4.194 4.257 3.961 4.054 1,247,860 -0.09(-2.18%)
Oct 13, 2014 4.151 4.213 4.088 4.145 766,040 +0.01(+0.23%)
Oct 10, 2014 4.169 4.226 4.095 4.135 1,053,993 -0.05(-1.12%)
Oct 09, 2014 4.207 4.219 4.148 4.182 916,877 -0.04(-0.89%)
Oct 08, 2014 4.132 4.238 3.992 4.219 1,578,108 +0.07(+1.58%)
Oct 07, 2014 4.219 4.238 4.135 4.154 1,270,542 -0.11(-2.59%)
Oct 06, 2014 4.300 4.307 4.185 4.265 875,680 -0.04(-0.98%)
Oct 03, 2014 4.350 4.350 4.269 4.307 948,201 -0.02(-0.50%)
Oct 02, 2014 4.282 4.381 4.282 4.328 967,773 +0.03(+0.65%)
Oct 01, 2014 4.400 4.400 4.255 4.300 2,398,205 -0.12(-2.68%)
Sep 30, 2014 4.416 4.434 4.322 4.419 1,661,248 -0.01(-0.28%)
Sep 29, 2014 4.350 4.452 4.350 4.431 775,500 +0.02(+0.35%)
Sep 26, 2014 4.356 4.425 4.349 4.416 823,238 +0.05(+1.21%)
Sep 25, 2014 4.363 4.391 4.285 4.363 1,086,764 -0.01(-0.28%)
Sep 24, 2014 4.400 4.413 4.285 4.375 1,288,451 -0.02(-0.50%)
Sep 23, 2014 4.531 4.537 4.397 4.397 1,465,561 -0.17(-3.62%)
Sep 22, 2014 4.593 4.593 4.369 4.562 1,283,557 -0.03(-0.75%)
Sep 19, 2014 4.656 4.656 4.512 4.596 2,543,529 -0.02(-0.47%)
Sep 18, 2014 4.593 4.628 4.547 4.618 856,275 +0.03(+0.61%)
Sep 17, 2014 4.646 4.646 4.562 4.590 1,264,948 -0.08(-1.67%)
Sep 16, 2014 4.652 4.727 4.590 4.668 837,454 +0.01(+0.13%)
Sep 15, 2014 4.718 4.749 4.615 4.662 1,384,921 -0.10(-2.03%)
Sep 12, 2014 4.740 4.774 4.649 4.758 843,538 +0.09(+2.00%)
Sep 11, 2014 4.650 4.671 4.573 4.665 821,525 +0.00(+0.00%)
Sep 10, 2014 4.647 4.683 4.576 4.665 694,573 +0.02(+0.39%)
Sep 09, 2014 4.662 4.662 4.558 4.647 1,558,283 -0.04(-0.91%)
Sep 08, 2014 4.561 4.699 4.488 4.689 1,359,300 +0.10(+2.27%)
Sep 05, 2014 4.567 4.589 4.436 4.585 1,036,455 -0.01(-0.13%)
Sep 04, 2014 4.631 4.647 4.534 4.592 698,060 -0.04(-0.92%)
Sep 03, 2014 4.689 4.689 4.527 4.634 1,054,198 -0.04(-0.92%)
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.