Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.860 4.860 4.670 4.670 2,017 -0.19(-3.91%)
Oct 28, 2016 4.950 4.950 4.860 4.860 251 -0.04(-0.82%)
Oct 27, 2016 4.900 4.950 4.900 4.900 390 -0.05(-1.01%)
Oct 26, 2016 4.800 4.950 4.800 4.950 350 +0.20(+4.21%)
Oct 25, 2016 4.700 5.000 4.700 4.750 386 -0.20(-4.04%)
Oct 24, 2016 4.850 5.000 4.670 4.950 12,033 +0.00(+0.00%)
Oct 21, 2016 4.720 4.950 4.720 4.950 450 +0.13(+2.70%)
Oct 20, 2016 4.682 4.900 4.670 4.820 4,550 +0.15(+3.21%)
Oct 19, 2016 4.700 4.700 4.670 4.670 2,900 -0.03(-0.64%)
Oct 18, 2016 4.900 4.900 4.600 4.700 2,000 -0.06(-1.26%)
Oct 17, 2016 4.770 4.900 4.760 4.760 350 -0.17(-3.45%)
Oct 14, 2016 4.780 4.930 4.780 4.930 800 -0.01(-0.20%)
Oct 13, 2016 4.800 4.940 4.800 4.940 250 +0.17(+3.56%)
Oct 12, 2016 4.760 4.950 4.760 4.770 1,882 -0.23(-4.60%)
Oct 11, 2016 4.900 5.000 4.850 5.000 5,473 +0.00(+0.00%)
Oct 10, 2016 4.950 5.000 4.300 5.000 7,158 +0.05(+1.01%)
Oct 07, 2016 4.950 5.050 4.950 4.950 4,950 +0.15(+3.12%)
Oct 06, 2016 4.940 4.940 4.260 4.800 800 -0.20(-4.00%)
Oct 05, 2016 4.770 5.000 4.770 5.000 250 +0.05(+1.01%)
Oct 04, 2016 4.810 4.950 4.800 4.950 3,460 +0.20(+4.21%)
Oct 03, 2016 4.900 4.900 4.600 4.750 3,720 -0.16(-3.26%)
Sep 30, 2016 4.810 4.910 4.260 4.910 8,464 +0.00(+0.00%)
Sep 29, 2016 4.910 4.910 4.800 4.910 9,130 +0.00(+0.00%)
Sep 28, 2016 4.740 4.910 4.740 4.910 5,541 +0.14(+2.94%)
Sep 27, 2016 4.910 4.910 4.770 4.770 250 +0.00(+0.00%)
Sep 26, 2016 4.910 4.910 4.770 4.770 650 -0.14(-2.85%)
Sep 23, 2016 4.750 4.910 4.750 4.910 6,154 +0.00(+0.00%)
Sep 22, 2016 4.860 4.930 4.780 4.910 20,161 +0.01(+0.20%)
Sep 21, 2016 4.750 4.900 4.750 4.900 9,150 +0.01(+0.20%)
Sep 20, 2016 4.700 4.930 4.700 4.890 16,758 +0.01(+0.21%)
Sep 19, 2016 4.660 4.880 4.660 4.880 2,582 +0.23(+4.94%)
Sep 16, 2016 4.900 4.900 4.650 4.650 250 +0.00(+0.00%)
Sep 15, 2016 4.620 4.650 4.600 4.650 1,600 +0.04(+0.87%)
Sep 14, 2016 4.780 4.780 4.550 4.610 8,150 -0.19(-3.96%)
Sep 13, 2016 5.000 5.000 4.800 4.800 3,575 -0.09(-1.84%)
Sep 12, 2016 4.910 4.910 4.890 4.890 250 -0.03(-0.61%)
Sep 09, 2016 4.920 4.920 4.920 4.920 1,800 +0.07(+1.44%)
Sep 08, 2016 4.940 4.940 4.850 4.850 500 -0.09(-1.82%)
Sep 07, 2016 4.900 4.940 4.900 4.940 450 +0.04(+0.82%)
Sep 06, 2016 4.900 4.900 4.900 4.900 150 +0.00(+0.00%)
Sep 02, 2016 4.900 4.900 4.900 0 -0.01(-0.20%)
Sep 01, 2016 4.850 4.910 4.850 4.910 250 +0.01(+0.20%)
Aug 31, 2016 4.810 4.900 4.810 4.900 350 -0.02(-0.41%)
Aug 30, 2016 4.750 4.920 4.750 4.920 2,150 -0.03(-0.61%)
Aug 29, 2016 4.700 4.950 4.700 4.950 250 +0.15(+3.13%)
Aug 26, 2016 4.960 4.960 4.800 4.800 6,158 -0.15(-3.03%)
Aug 25, 2016 4.950 4.950 4.910 4.950 650 -0.01(-0.20%)
Aug 24, 2016 4.850 4.960 4.850 4.960 8,678 +0.14(+2.91%)
Aug 23, 2016 5.000 5.000 4.610 4.820 7,494 -0.17(-3.41%)
Aug 22, 2016 4.850 4.990 4.760 4.990 9,136 +0.01(+0.20%)
Aug 19, 2016 4.850 5.000 4.850 4.980 1,552 +0.18(+3.75%)
Aug 18, 2016 4.900 5.050 4.750 4.800 4,603 -0.25(-4.95%)
Aug 17, 2016 4.850 5.600 4.760 5.050 6,450 +0.25(+5.21%)
Aug 16, 2016 4.900 5.000 4.800 4.800 3,650 -0.05(-1.03%)
Aug 15, 2016 5.200 5.200 4.850 4.850 350 -0.05(-1.02%)
Aug 12, 2016 4.950 4.950 4.900 4.900 1,370 +0.05(+1.03%)
Aug 11, 2016 4.950 4.950 4.800 4.850 1,050 -0.10(-2.02%)
Aug 10, 2016 5.000 5.000 4.950 4.950 1,545 +0.10(+2.06%)
Aug 09, 2016 4.750 4.850 4.700 4.850 2,650 +0.20(+4.30%)
Aug 08, 2016 4.650 4.650 4.650 4.650 550 -0.20(-4.12%)
Aug 05, 2016 4.850 4.950 4.850 4.850 1,694 +0.09(+1.89%)
Aug 04, 2016 4.750 4.760 4.550 4.760 1,000 +0.01(+0.21%)
Aug 03, 2016 4.750 4.750 4.550 4.750 2,419 +0.00(+0.00%)
Aug 02, 2016 4.760 4.760 4.600 4.750 2,640 +0.00(+0.00%)
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.