Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.530 4.500 4.500 4.500 157,400 -0.10(-2.17%)
Dec 30, 2015 4.610 4.660 4.520 4.600 68,185 -0.01(-0.22%)
Dec 29, 2015 4.480 4.680 4.480 4.610 158,852 +0.11(+2.44%)
Dec 28, 2015 4.650 4.660 4.480 4.500 148,597 -0.19(-4.05%)
Dec 24, 2015 4.690 4.690 4.690 4.690 53,200 -0.03(-0.64%)
Dec 23, 2015 4.700 4.790 4.660 4.720 122,016 +0.01(+0.21%)
Dec 22, 2015 4.730 4.730 4.560 4.710 267,808 +0.05(+1.07%)
Dec 21, 2015 4.850 4.860 4.610 4.660 163,025 -0.20(-4.12%)
Dec 18, 2015 4.910 4.990 4.760 4.860 157,916 -0.06(-1.22%)
Dec 17, 2015 4.950 4.970 4.800 4.920 67,939 -0.03(-0.61%)
Dec 16, 2015 4.890 4.980 4.790 4.950 136,573 +0.14(+2.91%)
Dec 15, 2015 4.880 5.040 4.760 4.810 158,535 +0.03(+0.63%)
Dec 14, 2015 4.870 4.940 4.650 4.780 151,566 -0.10(-2.05%)
Dec 11, 2015 4.650 4.920 4.615 4.880 138,961 +0.23(+4.95%)
Dec 10, 2015 4.390 4.650 4.390 4.650 104,064 +0.22(+4.97%)
Dec 09, 2015 4.450 4.510 4.400 4.430 100,062 -0.05(-1.12%)
Dec 08, 2015 4.610 4.610 4.420 4.480 161,853 -0.03(-0.67%)
Dec 07, 2015 4.530 4.590 4.440 4.510 107,332 -0.01(-0.22%)
Dec 04, 2015 4.440 4.550 4.300 4.520 119,232 +0.06(+1.35%)
Dec 03, 2015 4.500 4.590 4.360 4.460 145,258 +0.00(+0.00%)
Dec 02, 2015 4.480 4.590 4.380 4.460 148,774 -0.02(-0.45%)
Dec 01, 2015 4.530 4.560 4.450 4.480 179,433 -0.07(-1.54%)
Nov 30, 2015 4.600 4.610 4.500 4.550 115,329 -0.08(-1.73%)
Nov 27, 2015 4.550 4.640 4.440 4.630 27,820 +0.10(+2.21%)
Nov 25, 2015 4.480 4.530 4.530 4.530 64,800 +0.01(+0.22%)
Nov 24, 2015 4.590 4.710 4.450 4.520 53,898 -0.10(-2.16%)
Nov 23, 2015 4.510 4.730 4.460 4.620 108,240 +0.11(+2.44%)
Nov 20, 2015 4.470 4.600 4.450 4.510 105,232 +0.06(+1.35%)
Nov 19, 2015 4.490 4.560 4.380 4.450 157,688 -0.03(-0.67%)
Nov 18, 2015 4.550 4.610 4.460 4.480 147,683 -0.02(-0.44%)
Nov 17, 2015 4.370 4.990 4.370 4.500 262,045 +0.16(+3.69%)
Nov 16, 2015 4.540 4.680 4.320 4.340 174,966 -0.16(-3.56%)
Nov 13, 2015 4.370 4.570 4.200 4.500 170,356 +0.14(+3.21%)
Nov 12, 2015 4.280 4.440 4.167 4.360 181,379 +0.12(+2.83%)
Nov 11, 2015 3.840 4.290 3.840 4.240 118,152 +0.38(+9.84%)
Nov 10, 2015 3.870 3.930 3.824 3.860 335,744 -0.02(-0.52%)
Nov 09, 2015 3.860 3.960 3.810 3.880 126,599 -0.04(-1.02%)
Nov 06, 2015 3.860 3.950 3.830 3.920 174,816 +0.07(+1.82%)
Nov 05, 2015 4.080 4.080 3.820 3.850 213,740 -0.20(-4.94%)
Nov 04, 2015 3.910 4.075 3.900 4.050 154,169 +0.15(+3.85%)
Nov 03, 2015 3.770 3.950 3.730 3.900 153,773 +0.08(+2.09%)
Nov 02, 2015 3.720 3.930 3.600 3.820 311,877 +0.10(+2.69%)
Oct 30, 2015 3.960 4.020 3.700 3.720 247,202 -0.26(-6.53%)
Oct 29, 2015 4.010 4.080 3.961 3.980 92,068 -0.01(-0.25%)
Oct 28, 2015 3.870 4.000 3.830 3.990 74,999 +0.14(+3.64%)
Oct 27, 2015 3.710 3.910 3.710 3.850 185,092 +0.08(+2.12%)
Oct 26, 2015 3.740 3.900 3.712 3.770 108,697 -0.02(-0.53%)
Oct 23, 2015 3.860 3.920 3.760 3.790 117,566 -0.02(-0.52%)
Oct 22, 2015 3.700 3.950 3.640 3.810 171,406 +0.07(+1.87%)
Oct 21, 2015 3.870 4.240 3.700 3.740 187,011 -0.14(-3.61%)
Oct 20, 2015 3.590 4.120 3.590 3.880 289,670 +0.26(+7.18%)
Oct 19, 2015 4.050 4.110 3.480 3.620 514,391 -0.39(-9.73%)
Oct 16, 2015 3.980 4.040 3.920 4.010 216,131 +0.06(+1.52%)
Oct 15, 2015 3.890 3.950 3.800 3.950 190,862 +0.12(+3.13%)
Oct 14, 2015 3.800 3.860 3.720 3.830 211,873 +0.04(+1.06%)
Oct 13, 2015 3.840 3.880 3.730 3.790 222,345 +0.06(+1.61%)
Oct 12, 2015 3.750 3.839 3.650 3.730 96,231 -0.02(-0.53%)
Oct 09, 2015 3.660 3.810 3.660 3.750 119,130 +0.04(+1.08%)
Oct 08, 2015 3.770 3.780 3.565 3.710 241,157 -0.03(-0.80%)
Oct 07, 2015 3.590 3.850 3.590 3.740 462,767 +0.11(+3.03%)
Oct 06, 2015 3.430 3.650 3.380 3.630 235,761 +0.18(+5.22%)
Oct 05, 2015 3.420 3.600 3.410 3.450 178,012 -0.01(-0.29%)
Oct 02, 2015 3.370 3.460 3.320 3.460 85,005 +0.09(+2.67%)
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.