Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 4.458 4.504 4.453 4.500 65,562 +0.03(+0.62%)
Nov 29, 2016 4.476 4.481 4.449 4.472 68,282 +0.00(+0.00%)
Nov 28, 2016 4.509 4.527 4.409 4.472 257,648 -0.03(-0.64%)
Nov 25, 2016 4.467 4.501 4.431 4.501 29,955 +0.01(+0.23%)
Nov 23, 2016 4.490 4.490 4.490 0 +0.01(+0.21%)
Nov 22, 2016 4.504 4.504 4.421 4.481 92,986 +0.00(+0.10%)
Nov 21, 2016 4.486 4.500 4.453 4.476 70,280 +0.02(+0.35%)
Nov 18, 2016 4.430 4.469 4.426 4.461 67,418 +0.03(+0.59%)
Nov 17, 2016 4.393 4.481 4.393 4.435 53,484 +0.00(+0.00%)
Nov 16, 2016 4.388 4.470 4.388 4.435 125,732 +0.05(+1.05%)
Nov 15, 2016 4.250 4.426 4.250 4.388 180,200 +0.12(+2.93%)
Nov 14, 2016 4.356 4.379 4.189 4.263 424,189 -0.09(-2.13%)
Nov 11, 2016 4.421 4.444 4.314 4.356 140,575 -0.08(-1.77%)
Nov 10, 2016 4.509 4.554 4.416 4.435 100,726 -0.08(-1.84%)
Nov 09, 2016 4.472 4.571 4.472 4.518 45,651 -0.02(-0.51%)
Nov 08, 2016 4.592 4.592 4.504 4.541 71,445 -0.03(-0.75%)
Nov 07, 2016 4.504 4.576 4.491 4.576 70,748 +0.07(+1.58%)
Nov 04, 2016 4.509 4.546 4.504 4.504 20,948 -0.00(-0.07%)
Nov 03, 2016 4.491 4.560 4.491 4.508 47,957 -0.00(-0.03%)
Nov 02, 2016 4.550 4.550 4.491 4.509 70,862 -0.02(-0.39%)
Nov 01, 2016 4.569 4.601 4.514 4.527 94,092 -0.03(-0.62%)
Oct 31, 2016 4.560 4.568 4.550 4.555 67,710 +0.01(+0.20%)
Oct 28, 2016 4.564 4.578 4.546 4.546 29,132 -0.02(-0.40%)
Oct 27, 2016 4.587 4.587 4.546 4.564 51,479 +0.00(+0.00%)
Oct 26, 2016 4.578 4.601 4.551 4.564 61,092 -0.02(-0.49%)
Oct 25, 2016 4.569 4.592 4.569 4.587 23,378 -0.00(-0.01%)
Oct 24, 2016 4.573 4.592 4.560 4.587 73,913 +0.01(+0.30%)
Oct 21, 2016 4.560 4.578 4.560 4.573 40,448 +0.01(+0.20%)
Oct 20, 2016 4.596 4.596 4.532 4.564 50,887 -0.02(-0.40%)
Oct 19, 2016 4.555 4.635 4.550 4.583 129,484 +0.04(+0.81%)
Oct 18, 2016 4.560 4.560 4.527 4.546 102,033 +0.00(+0.00%)
Oct 17, 2016 4.527 4.578 4.527 4.546 53,132 +0.00(+0.10%)
Oct 14, 2016 4.514 4.546 4.514 4.541 42,404 +0.01(+0.30%)
Oct 13, 2016 4.500 4.527 4.491 4.527 75,172 +0.02(+0.51%)
Oct 12, 2016 4.495 4.533 4.495 4.504 36,080 +0.00(+0.10%)
Oct 11, 2016 4.546 4.546 4.491 4.500 64,799 -0.03(-0.61%)
Oct 10, 2016 4.514 4.555 4.514 4.527 97,418 +0.00(+0.10%)
Oct 07, 2016 4.532 4.550 4.509 4.523 109,987 -0.03(-0.60%)
Oct 06, 2016 4.555 4.555 4.532 4.550 91,438 +0.01(+0.20%)
Oct 05, 2016 4.541 4.557 4.532 4.541 50,329 +0.00(+0.10%)
Oct 04, 2016 4.578 4.578 4.537 4.537 107,643 -0.02(-0.50%)
Oct 03, 2016 4.555 4.573 4.555 4.559 80,284 +0.00(+0.10%)
Sep 30, 2016 4.532 4.568 4.514 4.555 77,274 +0.05(+1.21%)
Sep 29, 2016 4.555 4.558 4.500 4.500 122,036 -0.05(-1.10%)
Sep 28, 2016 4.573 4.573 4.546 4.550 60,712 +0.01(+0.20%)
Sep 27, 2016 4.514 4.555 4.514 4.541 94,634 +0.01(+0.20%)
Sep 26, 2016 4.559 4.578 4.516 4.532 162,260 -0.05(-1.09%)
Sep 23, 2016 4.587 4.623 4.568 4.582 90,430 -0.05(-1.08%)
Sep 22, 2016 4.587 4.637 4.523 4.632 55,912 +0.05(+0.99%)
Sep 21, 2016 4.546 4.591 4.491 4.587 125,121 +0.04(+0.90%)
Sep 20, 2016 4.541 4.582 4.541 4.546 65,054 -0.00(-0.10%)
Sep 19, 2016 4.532 4.550 4.518 4.550 48,636 +0.04(+0.81%)
Sep 16, 2016 4.486 4.537 4.473 4.514 55,159 +0.03(+0.61%)
Sep 15, 2016 4.436 4.523 4.427 4.486 115,085 +0.06(+1.34%)
Sep 14, 2016 4.414 4.432 4.382 4.427 108,949 +0.07(+1.67%)
Sep 13, 2016 4.468 4.546 4.313 4.354 171,380 -0.14(-3.04%)
Sep 12, 2016 4.532 4.541 4.404 4.491 233,559 -0.07(-1.60%)
Sep 09, 2016 4.669 4.673 4.546 4.564 111,504 -0.10(-2.24%)
Sep 08, 2016 4.673 4.687 4.600 4.669 67,351 +0.03(+0.69%)
Sep 07, 2016 4.610 4.650 4.587 4.637 74,270 -0.01(-0.19%)
Sep 06, 2016 4.578 4.659 4.574 4.646 59,478 +0.05(+1.08%)
Sep 02, 2016 4.605 4.596 4.596 4.596 51,335 +0.02(+0.49%)
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.