Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 4.222 4.230 4.222 4.230 5,540 -0.06(-1.40%)
Mar 30, 2015 4.300 4.300 4.260 4.290 8,386 -0.05(-1.15%)
Mar 27, 2015 4.320 4.340 4.290 4.340 14,464 -0.08(-1.81%)
Mar 26, 2015 4.280 4.430 4.270 4.420 11,155 -0.01(-0.23%)
Mar 25, 2015 4.420 4.438 4.420 4.430 12,332 +0.07(+1.61%)
Mar 24, 2015 4.360 4.370 4.340 4.360 24,954 +0.06(+1.40%)
Mar 23, 2015 4.250 4.300 4.250 4.300 30,919 +0.05(+1.18%)
Mar 20, 2015 4.200 4.250 4.200 4.250 78,436 +0.26(+6.52%)
Mar 19, 2015 4.000 4.000 3.970 3.990 1,400 -0.01(-0.25%)
Mar 18, 2015 4.000 4.000 3.950 4.000 13,070 -0.03(-0.74%)
Mar 17, 2015 4.035 4.035 4.030 4.030 2,704 +0.08(+2.03%)
Mar 16, 2015 3.940 3.958 3.940 3.950 606 +0.02(+0.51%)
Mar 13, 2015 3.940 3.940 3.930 3.930 2,634 -0.03(-0.76%)
Mar 12, 2015 3.980 3.980 3.930 3.960 19,370 +0.03(+0.81%)
Mar 11, 2015 3.920 3.952 3.920 3.928 5,260 -0.00(-0.05%)
Mar 10, 2015 3.930 3.930 3.930 3.930 3,150 -0.03(-0.76%)
Mar 09, 2015 4.030 4.030 3.960 3.960 91,500 -0.07(-1.83%)
Mar 06, 2015 4.034 4.034 4.034 4.034 2,251 -0.01(-0.15%)
Mar 05, 2015 4.058 4.080 4.040 4.040 5,908 -0.01(-0.25%)
Mar 04, 2015 4.050 4.050 4.050 4,530 +0.00(+0.00%)
Mar 03, 2015 4.050 4.050 4.050 4,530 -0.13(-3.06%)
Mar 02, 2015 4.180 4.180 4.178 4.178 6,680 +0.04(+1.02%)
Feb 27, 2015 4.130 4.136 4.130 4.136 1,787 -0.01(-0.34%)
Feb 26, 2015 4.130 4.160 4.130 4.150 2,249 -0.02(-0.48%)
Feb 25, 2015 4.130 4.170 4.130 4.170 375 -0.03(-0.76%)
Feb 24, 2015 4.200 4.220 4.170 4.202 180,000 +0.08(+1.99%)
Feb 23, 2015 4.150 4.150 4.120 4.120 17,350 +0.01(+0.24%)
Feb 20, 2015 4.110 4.110 4.110 4.110 108,012 +0.01(+0.24%)
Feb 19, 2015 4.100 4.100 4.080 4.100 12,750 +0.00(+0.00%)
Feb 18, 2015 4.050 4.100 4.050 4.100 13,515 +0.10(+2.50%)
Feb 17, 2015 4.000 4.008 4.000 4.000 2,950 -0.05(-1.23%)
Feb 13, 2015 4.050 4.050 4.050 0 -0.04(-0.98%)
Feb 12, 2015 4.086 4.090 4.086 4.090 6,991 +0.03(+0.74%)
Feb 11, 2015 4.058 4.070 4.058 4.060 4,830 -0.03(-0.73%)
Feb 10, 2015 4.050 4.090 4.050 4.090 2,357 +0.06(+1.49%)
Feb 09, 2015 4.040 4.040 3.990 4.030 11,950 -0.02(-0.49%)
Feb 06, 2015 4.050 4.050 4.050 4.050 1,721 -0.05(-1.22%)
Feb 05, 2015 4.060 4.110 4.060 4.100 2,649 +0.02(+0.59%)
Feb 04, 2015 4.060 4.076 4.060 4.076 4,550 +0.10(+2.41%)
Feb 03, 2015 3.960 3.990 3.960 3.980 2,800 -0.01(-0.25%)
Feb 02, 2015 3.970 3.990 3.970 3.990 3,127 -0.04(-0.99%)
Jan 30, 2015 3.980 4.030 3.980 4.030 5,845 +0.05(+1.26%)
Jan 29, 2015 3.962 3.980 3.960 3.980 6,965 -0.02(-0.50%)
Jan 28, 2015 4.000 4.000 3.990 4.000 5,688 -0.01(-0.25%)
Jan 27, 2015 4.010 4.020 4.010 4.010 5,300 -0.06(-1.47%)
Jan 26, 2015 4.064 4.070 4.064 4.070 1,101 +0.05(+1.24%)
Jan 23, 2015 4.030 4.030 4.020 4.020 2,037 -0.03(-0.64%)
Jan 22, 2015 4.025 4.046 3.950 4.046 13,345 +0.06(+1.40%)
Jan 21, 2015 3.980 4.029 3.954 3.990 16,021 -0.04(-0.99%)
Jan 20, 2015 4.030 4.030 4.030 4.030 7,756 -0.05(-1.23%)
Jan 16, 2015 4.080 4.080 4.080 0 +0.01(+0.25%)
Jan 15, 2015 4.070 4.070 4.070 4.070 5,503 +0.02(+0.49%)
Jan 14, 2015 4.010 4.050 4.010 4.050 4,445 +0.05(+1.25%)
Jan 13, 2015 4.000 0 -0.11(-2.68%)
Jan 12, 2015 4.070 4.110 4.070 4.110 4,514 +0.04(+1.08%)
Jan 09, 2015 4.082 4.082 4.066 4.066 3,182 -0.11(-2.63%)
Jan 08, 2015 4.176 4.176 4.176 4.176 500 +0.03(+0.62%)
Jan 07, 2015 4.150 4.150 4.150 4.150 1,052 -0.01(-0.24%)
Jan 06, 2015 4.216 4.216 4.160 4.160 2,892 -0.10(-2.35%)
Jan 05, 2015 4.240 4.260 4.240 4.260 3,953 +0.00(+0.00%)
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.