Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 4.575 4.624 4.543 4.611 135,203 +0.04(+0.78%)
Jul 28, 2016 4.588 4.646 4.562 4.575 56,688 -0.04(-0.78%)
Jul 27, 2016 4.664 4.700 4.611 4.611 45,846 -0.03(-0.58%)
Jul 26, 2016 4.530 4.687 4.530 4.638 123,602 +0.10(+2.17%)
Jul 25, 2016 4.543 4.557 4.534 4.539 84,735 +0.00(+0.00%)
Jul 22, 2016 4.525 4.557 4.525 4.539 50,153 +0.01(+0.20%)
Jul 21, 2016 4.575 4.575 4.525 4.530 123,246 -0.01(-0.30%)
Jul 20, 2016 4.481 4.593 4.467 4.543 176,412 +0.06(+1.40%)
Jul 19, 2016 4.481 4.485 4.454 4.481 60,153 -0.00(-0.10%)
Jul 18, 2016 4.422 4.485 4.422 4.485 185,018 +0.07(+1.63%)
Jul 15, 2016 4.382 4.436 4.382 4.413 35,406 +0.05(+1.23%)
Jul 14, 2016 4.328 4.386 4.328 4.359 96,309 +0.03(+0.73%)
Jul 13, 2016 4.373 4.428 4.315 4.328 57,021 -0.06(-1.33%)
Jul 12, 2016 4.395 4.440 4.386 4.386 91,683 +0.02(+0.51%)
Jul 11, 2016 4.418 4.418 4.355 4.364 114,356 -0.05(-1.12%)
Jul 08, 2016 4.382 4.416 4.382 4.413 88,958 +0.03(+0.72%)
Jul 07, 2016 4.337 4.386 4.337 4.382 66,390 +0.01(+0.21%)
Jul 06, 2016 4.319 4.382 4.319 4.373 126,792 +0.03(+0.61%)
Jul 05, 2016 4.293 4.355 4.293 4.346 68,890 +0.05(+1.24%)
Jul 01, 2016 4.342 4.293 4.293 4.293 72,833 -0.03(-0.72%)
Jun 30, 2016 4.284 4.329 4.284 4.324 76,097 +0.03(+0.73%)
Jun 29, 2016 4.288 4.315 4.271 4.293 69,292 +0.01(+0.31%)
Jun 28, 2016 4.248 4.311 4.248 4.280 55,088 +0.04(+1.05%)
Jun 27, 2016 4.226 4.273 4.217 4.235 48,562 -0.04(-0.83%)
Jun 24, 2016 4.302 4.351 4.235 4.271 144,007 -0.05(-1.13%)
Jun 23, 2016 4.306 4.351 4.306 4.319 30,371 +0.01(+0.31%)
Jun 22, 2016 4.288 4.324 4.288 4.306 42,953 -0.01(-0.21%)
Jun 21, 2016 4.377 4.377 4.253 4.315 179,091 -0.04(-0.82%)
Jun 20, 2016 4.306 4.404 4.297 4.351 139,833 +0.05(+1.24%)
Jun 17, 2016 4.253 4.355 4.253 4.297 51,799 +0.01(+0.31%)
Jun 16, 2016 4.333 4.339 4.239 4.284 87,618 -0.06(-1.43%)
Jun 15, 2016 4.288 4.404 4.257 4.346 269,499 +0.04(+0.83%)
Jun 14, 2016 4.257 4.360 4.186 4.311 273,246 +0.08(+2.00%)
Jun 13, 2016 4.306 4.316 4.195 4.226 192,421 -0.06(-1.45%)
Jun 10, 2016 4.279 4.342 4.253 4.288 174,671 +0.01(+0.21%)
Jun 09, 2016 4.271 4.288 4.271 4.279 34,400 -0.02(-0.41%)
Jun 08, 2016 4.271 4.324 4.271 4.297 209,368 +0.01(+0.21%)
Jun 07, 2016 4.231 4.297 4.231 4.288 66,104 +0.04(+0.83%)
Jun 06, 2016 4.209 4.266 4.205 4.253 94,982 +0.03(+0.73%)
Jun 03, 2016 4.183 4.229 4.174 4.222 120,746 +0.03(+0.82%)
Jun 02, 2016 4.183 4.213 4.147 4.188 207,977 -0.02(-0.50%)
Jun 01, 2016 4.200 4.231 4.187 4.209 96,426 +0.02(+0.53%)
May 31, 2016 4.200 4.218 4.162 4.187 73,617 -0.02(-0.42%)
May 27, 2016 4.169 4.205 4.205 4.205 28,105 +0.04(+0.85%)
May 26, 2016 4.213 4.244 4.160 4.169 267,785 -0.07(-1.56%)
May 25, 2016 4.191 4.242 4.191 4.235 54,177 +0.02(+0.42%)
May 24, 2016 4.253 4.266 4.169 4.218 30,444 -0.04(-1.04%)
May 23, 2016 4.213 4.266 4.213 4.262 88,450 +0.05(+1.16%)
May 20, 2016 4.169 4.262 4.169 4.213 109,934 +0.02(+0.53%)
May 19, 2016 4.222 4.235 4.169 4.191 28,109 -0.04(-1.04%)
May 18, 2016 4.244 4.276 4.235 4.235 53,506 -0.04(-1.03%)
May 17, 2016 4.266 4.284 4.266 4.280 33,993 +0.01(+0.20%)
May 16, 2016 4.266 4.282 4.244 4.271 22,293 +0.03(+0.82%)
May 13, 2016 4.249 4.275 4.222 4.236 56,392 -0.05(-1.12%)
May 12, 2016 4.266 4.333 4.249 4.284 62,659 +0.00(+0.09%)
May 11, 2016 4.262 4.306 4.169 4.280 155,615 +0.00(+0.11%)
May 10, 2016 4.293 4.300 4.227 4.275 133,033 +0.03(+0.62%)
May 09, 2016 4.271 4.292 4.227 4.249 115,786 -0.02(-0.51%)
May 06, 2016 4.306 4.341 4.271 4.271 162,895 -0.06(-1.41%)
May 05, 2016 4.288 4.341 4.288 4.332 104,430 +0.04(+0.92%)
May 04, 2016 4.358 4.371 4.292 4.292 66,692 -0.05(-1.11%)
May 03, 2016 4.424 4.425 4.327 4.341 94,528 -0.10(-2.17%)
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.