Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.080 4.118 4.118 4.118 422,563 +0.02(+0.37%)
Dec 30, 2015 3.854 4.276 3.854 4.103 315,595 +0.17(+4.41%)
Dec 29, 2015 4.058 4.110 3.899 3.929 169,911 -0.10(-2.43%)
Dec 28, 2015 4.102 4.155 3.840 4.027 124,332 -0.09(-2.18%)
Dec 24, 2015 4.080 4.117 4.117 4.117 10,953 -0.03(-0.72%)
Dec 23, 2015 4.125 4.155 4.117 4.147 42,173 +0.01(+0.36%)
Dec 22, 2015 4.162 4.215 4.117 4.132 55,181 -0.02(-0.54%)
Dec 21, 2015 4.237 4.237 4.155 4.155 27,571 +0.00(+0.00%)
Dec 18, 2015 4.200 4.252 4.155 4.155 70,849 +0.00(+0.00%)
Dec 17, 2015 4.282 4.286 4.155 4.155 49,549 -0.08(-1.94%)
Dec 16, 2015 4.080 4.256 4.080 4.237 67,411 +0.21(+5.20%)
Dec 15, 2015 3.885 4.110 3.885 4.027 70,348 +0.08(+2.09%)
Dec 14, 2015 4.102 4.102 3.930 3.945 65,402 -0.16(-3.83%)
Dec 11, 2015 4.162 4.207 4.087 4.102 92,412 -0.17(-4.03%)
Dec 10, 2015 4.237 4.327 4.222 4.274 53,984 +0.07(+1.60%)
Dec 09, 2015 4.349 4.349 4.200 4.207 64,552 -0.13(-3.10%)
Dec 08, 2015 4.304 4.402 4.170 4.342 100,804 +0.06(+1.40%)
Dec 07, 2015 4.432 4.432 4.241 4.282 98,982 -0.18(-4.03%)
Dec 04, 2015 4.544 4.604 4.462 4.462 205,537 -0.10(-2.13%)
Dec 03, 2015 4.604 4.611 4.537 4.559 34,337 -0.04(-0.81%)
Dec 02, 2015 4.641 4.641 4.559 4.596 59,020 -0.04(-0.81%)
Dec 01, 2015 4.649 4.671 4.611 4.634 13,495 +0.01(+0.16%)
Nov 30, 2015 4.671 4.716 4.619 4.626 16,999 -0.04(-0.80%)
Nov 27, 2015 4.656 4.679 4.626 4.664 14,459 +0.01(+0.32%)
Nov 25, 2015 4.634 4.649 4.649 4.649 34,731 +0.01(+0.16%)
Nov 24, 2015 4.634 4.660 4.612 4.641 17,925 +0.00(+0.00%)
Nov 23, 2015 4.612 4.649 4.612 4.641 26,606 -0.01(-0.16%)
Nov 20, 2015 4.641 4.676 4.626 4.649 27,738 -0.01(-0.32%)
Nov 19, 2015 4.671 4.671 4.574 4.664 52,429 +0.01(+0.32%)
Nov 18, 2015 4.677 4.678 4.649 4.649 41,845 +0.01(+0.16%)
Nov 17, 2015 4.589 4.701 4.589 4.641 49,432 -0.02(-0.48%)
Nov 16, 2015 4.574 4.664 4.552 4.664 38,461 +0.08(+1.79%)
Nov 13, 2015 4.626 4.693 4.574 4.582 80,064 -0.03(-0.65%)
Nov 12, 2015 4.678 4.678 4.589 4.612 23,585 -0.11(-2.36%)
Nov 11, 2015 4.835 4.835 4.664 4.723 20,034 -0.10(-2.16%)
Nov 10, 2015 4.745 4.857 4.685 4.827 72,585 +0.05(+1.09%)
Nov 09, 2015 4.701 4.790 4.679 4.775 130,935 +0.07(+1.58%)
Nov 06, 2015 4.604 4.727 4.597 4.701 69,959 +0.10(+2.10%)
Nov 05, 2015 4.589 4.613 4.574 4.604 26,025 -0.01(-0.16%)
Nov 04, 2015 4.708 4.708 4.589 4.612 43,921 -0.04(-0.96%)
Nov 03, 2015 4.709 4.716 4.649 4.656 56,723 -0.04(-0.95%)
Nov 02, 2015 4.626 4.723 4.597 4.701 18,738 +0.12(+2.60%)
Oct 30, 2015 4.604 4.649 4.545 4.582 96,704 -0.01(-0.16%)
Oct 29, 2015 4.619 4.626 4.559 4.589 87,102 -0.02(-0.40%)
Oct 28, 2015 4.503 4.678 4.500 4.608 55,404 +0.06(+1.39%)
Oct 27, 2015 4.604 4.604 4.508 4.545 43,998 -0.03(-0.65%)
Oct 26, 2015 4.611 4.619 4.500 4.574 140,442 -0.06(-1.28%)
Oct 23, 2015 4.921 4.921 4.582 4.633 166,794 -0.24(-5.00%)
Oct 22, 2015 4.885 4.892 4.840 4.877 49,803 +0.07(+1.38%)
Oct 21, 2015 4.803 4.851 4.766 4.811 52,549 +0.01(+0.15%)
Oct 20, 2015 4.796 4.951 4.774 4.803 100,381 +0.00(+0.00%)
Oct 19, 2015 4.722 4.818 4.722 4.803 94,563 +0.05(+1.09%)
Oct 16, 2015 4.781 4.781 4.722 4.752 46,420 +0.02(+0.47%)
Oct 15, 2015 4.766 4.766 4.700 4.729 31,602 +0.02(+0.47%)
Oct 14, 2015 4.729 4.729 4.619 4.707 39,928 +0.01(+0.16%)
Oct 13, 2015 4.818 4.818 4.692 4.700 44,217 -0.04(-0.78%)
Oct 12, 2015 4.759 4.759 4.663 4.737 5,025 +0.01(+0.16%)
Oct 09, 2015 4.752 4.759 4.678 4.729 30,495 -0.01(-0.31%)
Oct 08, 2015 4.766 4.848 4.685 4.744 42,261 -0.07(-1.53%)
Oct 07, 2015 4.951 4.951 4.818 4.818 34,226 -0.07(-1.51%)
Oct 06, 2015 4.877 4.907 4.862 4.892 12,808 -0.04(-0.90%)
Oct 05, 2015 4.911 4.966 4.911 4.936 32,182 +0.07(+1.37%)
Oct 02, 2015 4.737 4.899 4.648 4.870 48,204 +0.12(+2.49%)
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.