Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 4.600 4.647 4.595 4.643 63,542 +0.03(+0.62%)
Nov 29, 2016 4.619 4.624 4.590 4.614 66,177 +0.00(+0.00%)
Nov 28, 2016 4.652 4.671 4.549 4.614 249,708 -0.03(-0.64%)
Nov 25, 2016 4.609 4.644 4.572 4.644 29,032 +0.01(+0.23%)
Nov 23, 2016 4.633 4.633 4.633 0 +0.01(+0.21%)
Nov 22, 2016 4.647 4.647 4.561 4.624 90,120 +0.00(+0.10%)
Nov 21, 2016 4.628 4.643 4.595 4.619 68,114 +0.02(+0.35%)
Nov 18, 2016 4.571 4.611 4.566 4.603 65,340 +0.03(+0.59%)
Nov 17, 2016 4.533 4.623 4.533 4.576 51,836 +0.00(+0.00%)
Nov 16, 2016 4.528 4.612 4.528 4.576 121,858 +0.05(+1.05%)
Nov 15, 2016 4.385 4.566 4.385 4.528 174,647 +0.13(+2.93%)
Nov 14, 2016 4.495 4.518 4.323 4.399 411,117 -0.10(-2.13%)
Nov 11, 2016 4.561 4.585 4.452 4.495 136,243 -0.08(-1.77%)
Nov 10, 2016 4.652 4.699 4.557 4.576 97,622 -0.09(-1.84%)
Nov 09, 2016 4.614 4.717 4.614 4.662 44,244 -0.02(-0.51%)
Nov 08, 2016 4.738 4.738 4.648 4.686 69,244 -0.04(-0.75%)
Nov 07, 2016 4.648 4.721 4.633 4.721 68,568 +0.07(+1.58%)
Nov 04, 2016 4.652 4.690 4.648 4.648 20,302 -0.00(-0.07%)
Nov 03, 2016 4.633 4.705 4.633 4.651 46,480 -0.00(-0.03%)
Nov 02, 2016 4.695 4.695 4.633 4.652 68,678 -0.02(-0.39%)
Nov 01, 2016 4.714 4.747 4.657 4.671 91,193 -0.03(-0.62%)
Oct 31, 2016 4.705 4.713 4.695 4.700 65,624 +0.01(+0.20%)
Oct 28, 2016 4.709 4.724 4.690 4.690 28,235 -0.02(-0.40%)
Oct 27, 2016 4.733 4.733 4.690 4.709 49,893 +0.00(+0.00%)
Oct 26, 2016 4.724 4.747 4.696 4.709 59,209 -0.02(-0.49%)
Oct 25, 2016 4.714 4.738 4.714 4.733 22,658 -0.00(-0.01%)
Oct 24, 2016 4.719 4.738 4.705 4.733 71,635 +0.01(+0.30%)
Oct 21, 2016 4.705 4.724 4.705 4.719 39,202 +0.01(+0.20%)
Oct 20, 2016 4.742 4.742 4.676 4.709 49,318 -0.02(-0.40%)
Oct 19, 2016 4.700 4.783 4.695 4.728 125,494 +0.04(+0.81%)
Oct 18, 2016 4.705 4.705 4.671 4.690 98,889 +0.00(+0.00%)
Oct 17, 2016 4.671 4.724 4.671 4.690 51,495 +0.00(+0.10%)
Oct 14, 2016 4.657 4.690 4.657 4.686 41,097 +0.01(+0.30%)
Oct 13, 2016 4.643 4.671 4.633 4.671 72,855 +0.02(+0.51%)
Oct 12, 2016 4.638 4.678 4.638 4.648 34,968 +0.00(+0.10%)
Oct 11, 2016 4.690 4.690 4.633 4.643 62,802 -0.03(-0.61%)
Oct 10, 2016 4.657 4.700 4.657 4.671 94,416 +0.00(+0.10%)
Oct 07, 2016 4.676 4.695 4.653 4.667 106,598 -0.03(-0.60%)
Oct 06, 2016 4.700 4.700 4.676 4.695 88,620 +0.01(+0.20%)
Oct 05, 2016 4.686 4.701 4.676 4.686 48,778 +0.00(+0.10%)
Oct 04, 2016 4.723 4.723 4.681 4.681 104,325 -0.02(-0.50%)
Oct 03, 2016 4.700 4.718 4.700 4.704 77,810 +0.00(+0.10%)
Sep 30, 2016 4.676 4.714 4.657 4.700 74,893 +0.06(+1.21%)
Sep 29, 2016 4.700 4.703 4.643 4.643 118,276 -0.05(-1.10%)
Sep 28, 2016 4.718 4.718 4.690 4.695 58,841 +0.01(+0.20%)
Sep 27, 2016 4.657 4.700 4.657 4.686 91,718 +0.01(+0.20%)
Sep 26, 2016 4.704 4.723 4.660 4.676 157,260 -0.05(-1.09%)
Sep 23, 2016 4.732 4.770 4.714 4.728 87,643 -0.05(-1.08%)
Sep 22, 2016 4.732 4.784 4.667 4.780 54,189 +0.05(+0.99%)
Sep 21, 2016 4.690 4.737 4.634 4.732 121,265 +0.04(+0.90%)
Sep 20, 2016 4.686 4.728 4.686 4.690 63,050 -0.00(-0.10%)
Sep 19, 2016 4.676 4.695 4.662 4.695 47,138 +0.04(+0.81%)
Sep 16, 2016 4.629 4.681 4.615 4.657 53,459 +0.03(+0.61%)
Sep 15, 2016 4.577 4.667 4.568 4.629 111,539 +0.06(+1.34%)
Sep 14, 2016 4.554 4.573 4.521 4.568 105,592 +0.08(+1.67%)
Sep 13, 2016 4.610 4.691 4.451 4.493 166,099 -0.14(-3.04%)
Sep 12, 2016 4.676 4.686 4.545 4.634 226,361 -0.08(-1.60%)
Sep 09, 2016 4.817 4.822 4.690 4.709 108,068 -0.11(-2.24%)
Sep 08, 2016 4.822 4.836 4.747 4.817 65,275 +0.03(+0.69%)
Sep 07, 2016 4.756 4.798 4.733 4.784 71,982 -0.01(-0.19%)
Sep 06, 2016 4.724 4.808 4.719 4.794 57,645 +0.05(+1.08%)
Sep 02, 2016 4.752 4.742 4.742 4.742 49,753 +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.