Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.670 4.540 4.540 4.540 1,255,500 -0.18(-3.81%)
Dec 30, 2015 4.590 4.740 4.590 4.720 1,012,772 +0.07(+1.51%)
Dec 29, 2015 4.630 4.660 4.520 4.650 955,625 +0.05(+1.09%)
Dec 28, 2015 4.780 4.800 4.550 4.600 1,173,843 -0.18(-3.77%)
Dec 24, 2015 4.550 4.780 4.780 4.780 897,800 +0.28(+6.22%)
Dec 23, 2015 4.510 4.590 4.430 4.500 755,751 +0.07(+1.58%)
Dec 22, 2015 4.510 4.610 4.380 4.430 709,668 -0.07(-1.56%)
Dec 21, 2015 4.510 4.570 4.360 4.500 950,984 +0.00(+0.00%)
Dec 18, 2015 4.540 4.620 4.400 4.500 6,413,438 -0.04(-0.99%)
Dec 17, 2015 4.500 4.600 4.390 4.545 1,102,427 -0.01(-0.33%)
Dec 16, 2015 4.110 4.570 4.010 4.560 1,773,722 +0.64(+16.33%)
Dec 15, 2015 3.910 4.050 3.750 3.920 1,973,435 +0.04(+1.03%)
Dec 14, 2015 4.150 4.230 3.850 3.880 1,488,635 -0.26(-6.28%)
Dec 11, 2015 4.290 4.370 4.130 4.140 1,000,791 -0.27(-6.12%)
Dec 10, 2015 4.200 4.416 4.190 4.410 809,197 +0.20(+4.63%)
Dec 09, 2015 4.440 4.440 4.210 4.215 1,228,893 -0.16(-3.55%)
Dec 08, 2015 4.250 4.470 4.250 4.370 1,264,537 +0.01(+0.23%)
Dec 07, 2015 4.670 4.700 4.345 4.360 1,204,672 -0.30(-6.44%)
Dec 04, 2015 4.720 4.790 4.610 4.660 1,119,173 -0.03(-0.64%)
Dec 03, 2015 5.020 5.050 4.680 4.690 1,348,372 -0.30(-6.01%)
Dec 02, 2015 5.110 5.240 4.970 4.990 1,249,796 -0.13(-2.54%)
Dec 01, 2015 5.160 5.190 5.000 5.120 1,002,567 +0.01(+0.20%)
Nov 30, 2015 5.170 5.240 5.000 5.110 874,152 -0.02(-0.39%)
Nov 27, 2015 5.170 5.345 5.050 5.130 876,079 +0.00(+0.00%)
Nov 25, 2015 4.810 5.130 5.130 5.130 1,668,200 +0.33(+6.88%)
Nov 24, 2015 4.420 4.810 4.400 4.800 1,303,536 +0.37(+8.35%)
Nov 23, 2015 4.420 4.490 4.350 4.430 1,513,001 -0.08(-1.77%)
Nov 20, 2015 4.690 4.780 4.450 4.510 1,537,741 -0.15(-3.22%)
Nov 19, 2015 4.650 4.752 4.470 4.660 1,562,088 -0.08(-1.79%)
Nov 18, 2015 4.280 4.750 4.220 4.745 1,642,290 +0.46(+10.86%)
Nov 17, 2015 4.430 4.450 4.235 4.280 1,364,818 -0.12(-2.73%)
Nov 16, 2015 4.640 4.680 4.340 4.400 1,525,261 -0.23(-4.97%)
Nov 13, 2015 4.490 4.700 4.470 4.630 966,459 +0.11(+2.43%)
Nov 12, 2015 4.560 4.680 4.510 4.520 858,339 -0.09(-1.95%)
Nov 11, 2015 4.650 4.760 4.610 4.610 1,082,793 -0.04(-0.86%)
Nov 10, 2015 4.650 4.750 4.530 4.650 948,719 -0.03(-0.64%)
Nov 09, 2015 4.640 4.715 4.560 4.680 1,312,328 +0.02(+0.43%)
Nov 06, 2015 4.610 4.710 4.410 4.660 1,299,098 +0.07(+1.53%)
Nov 05, 2015 4.740 4.740 4.555 4.590 1,146,537 -0.13(-2.75%)
Nov 04, 2015 4.750 4.820 4.620 4.720 997,036 -0.05(-1.05%)
Nov 03, 2015 4.750 4.890 4.652 4.770 911,043 +0.01(+0.21%)
Nov 02, 2015 4.560 4.790 4.550 4.760 1,146,979 +0.20(+4.39%)
Oct 30, 2015 4.610 4.610 4.450 4.560 916,715 -0.07(-1.51%)
Oct 29, 2015 4.750 4.805 4.615 4.630 1,070,374 -0.09(-1.91%)
Oct 28, 2015 4.760 4.830 4.530 4.720 1,910,525 -0.03(-0.63%)
Oct 27, 2015 5.300 5.300 4.650 4.750 1,775,107 -0.24(-4.81%)
Oct 26, 2015 4.980 5.150 4.810 4.990 844,576 -0.04(-0.80%)
Oct 23, 2015 5.150 5.360 4.930 5.030 1,541,740 +0.00(+0.00%)
Oct 22, 2015 4.750 5.040 4.580 5.030 1,818,262 +0.31(+6.57%)
Oct 21, 2015 4.670 4.770 4.430 4.720 1,210,623 +0.11(+2.39%)
Oct 20, 2015 4.920 4.970 4.610 4.610 1,366,883 -0.35(-7.06%)
Oct 19, 2015 5.020 5.100 4.720 4.960 1,292,374 -0.06(-1.20%)
Oct 16, 2015 5.060 5.230 4.950 5.020 1,093,671 -0.03(-0.59%)
Oct 15, 2015 4.660 5.070 4.610 5.050 1,515,808 +0.41(+8.84%)
Oct 14, 2015 4.490 4.780 4.490 4.640 1,033,413 +0.09(+1.98%)
Oct 13, 2015 4.700 4.900 4.550 4.550 680,848 -0.19(-4.01%)
Oct 12, 2015 4.820 4.870 4.640 4.740 597,350 -0.07(-1.46%)
Oct 09, 2015 4.710 4.950 4.700 4.810 690,921 +0.03(+0.63%)
Oct 08, 2015 4.820 4.888 4.560 4.780 979,296 -0.06(-1.24%)
Oct 07, 2015 4.920 5.020 4.650 4.840 1,318,347 +0.03(+0.62%)
Oct 06, 2015 4.900 4.950 4.430 4.810 1,518,916 -0.04(-0.82%)
Oct 05, 2015 4.920 5.080 4.760 4.850 1,314,849 +0.03(+0.62%)
Oct 02, 2015 4.450 4.830 4.400 4.820 1,416,652 +0.28(+6.17%)
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.