Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.898 4.857 4.857 4.857 254,625 -0.08(-1.52%)
Dec 30, 2015 4.918 4.980 4.898 4.932 147,718 -0.03(-0.55%)
Dec 29, 2015 4.884 5.034 4.884 4.959 250,025 +0.10(+2.11%)
Dec 28, 2015 4.850 4.925 4.816 4.857 90,952 -0.05(-0.97%)
Dec 24, 2015 4.850 4.905 4.905 4.905 101,732 +0.03(+0.56%)
Dec 23, 2015 4.755 4.912 4.755 4.878 292,729 +0.16(+3.32%)
Dec 22, 2015 4.775 4.782 4.639 4.721 154,786 -0.07(-1.42%)
Dec 21, 2015 4.775 4.837 4.687 4.789 230,927 +0.03(+0.72%)
Dec 18, 2015 4.687 4.768 4.646 4.755 316,064 +0.10(+2.20%)
Dec 17, 2015 4.673 4.700 4.577 4.652 297,513 -0.07(-1.44%)
Dec 16, 2015 4.468 4.722 4.468 4.721 246,063 +0.25(+5.65%)
Dec 15, 2015 4.475 4.543 4.455 4.468 332,341 -0.02(-0.46%)
Dec 14, 2015 4.632 4.693 4.475 4.489 322,883 -0.16(-3.38%)
Dec 11, 2015 4.659 4.714 4.536 4.646 313,092 -0.01(-0.22%)
Dec 10, 2015 4.797 4.803 4.596 4.656 336,357 -0.12(-2.52%)
Dec 09, 2015 4.730 4.823 4.703 4.776 207,384 +0.03(+0.56%)
Dec 08, 2015 4.743 4.783 4.656 4.750 241,073 -0.05(-0.98%)
Dec 07, 2015 4.770 4.817 4.709 4.797 226,592 -0.01(-0.14%)
Dec 04, 2015 4.817 4.837 4.716 4.803 203,512 -0.01(-0.28%)
Dec 03, 2015 4.743 4.823 4.709 4.817 286,395 +0.05(+1.13%)
Dec 02, 2015 4.696 4.803 4.676 4.763 266,152 +0.02(+0.42%)
Dec 01, 2015 4.703 4.756 4.663 4.743 251,950 +0.07(+1.43%)
Nov 30, 2015 4.589 4.709 4.569 4.676 313,729 +0.07(+1.45%)
Nov 27, 2015 4.589 4.621 4.569 4.609 78,009 +0.01(+0.29%)
Nov 25, 2015 4.549 4.596 4.596 4.596 238,241 +0.04(+0.88%)
Nov 24, 2015 4.555 4.629 4.502 4.555 294,672 -0.02(-0.44%)
Nov 23, 2015 4.535 4.609 4.535 4.575 219,398 -0.01(-0.29%)
Nov 20, 2015 4.535 4.589 4.495 4.589 142,674 +0.09(+1.93%)
Nov 19, 2015 4.482 4.596 4.475 4.502 306,117 +0.00(+0.00%)
Nov 18, 2015 4.388 4.502 4.321 4.502 1,219,970 +0.09(+1.97%)
Nov 17, 2015 4.381 4.421 4.334 4.415 419,379 +0.02(+0.46%)
Nov 16, 2015 4.368 4.415 4.254 4.395 300,724 -0.01(-0.30%)
Nov 13, 2015 4.200 4.435 4.107 4.408 905,178 +0.20(+4.78%)
Nov 12, 2015 4.709 4.709 4.200 4.207 1,066,412 -0.51(-10.80%)
Nov 11, 2015 4.830 4.884 4.679 4.716 411,208 -0.10(-2.09%)
Nov 10, 2015 4.790 4.870 4.790 4.817 247,911 +0.00(+0.00%)
Nov 09, 2015 4.750 4.830 4.750 4.817 362,108 +0.04(+0.84%)
Nov 06, 2015 4.810 4.830 4.730 4.776 594,694 -0.11(-2.33%)
Nov 05, 2015 4.917 4.957 4.864 4.890 370,553 -0.02(-0.41%)
Nov 04, 2015 4.897 4.991 4.884 4.910 341,133 +0.01(+0.14%)
Nov 03, 2015 4.850 4.924 4.803 4.904 552,639 +0.05(+0.97%)
Nov 02, 2015 4.890 4.991 4.770 4.857 711,616 -0.07(-1.36%)
Oct 30, 2015 4.917 4.964 4.870 4.924 299,790 +0.03(+0.55%)
Oct 29, 2015 4.890 4.957 4.864 4.897 329,182 +0.01(+0.27%)
Oct 28, 2015 4.857 4.951 4.850 4.884 374,601 +0.04(+0.83%)
Oct 27, 2015 4.877 4.907 4.830 4.843 295,514 -0.07(-1.36%)
Oct 26, 2015 4.884 4.931 4.837 4.910 218,602 +0.02(+0.41%)
Oct 23, 2015 4.971 4.977 4.877 4.890 317,792 -0.09(-1.75%)
Oct 22, 2015 4.957 5.018 4.891 4.977 355,596 +0.08(+1.64%)
Oct 21, 2015 4.904 5.018 4.857 4.897 515,285 +0.00(+0.00%)
Oct 20, 2015 4.864 5.051 4.803 4.897 435,593 +0.01(+0.14%)
Oct 19, 2015 4.783 4.924 4.756 4.890 329,515 +0.09(+1.81%)
Oct 16, 2015 4.904 4.904 4.790 4.803 514,237 -0.09(-1.92%)
Oct 15, 2015 4.743 4.951 4.723 4.897 884,018 +0.17(+3.69%)
Oct 14, 2015 4.669 4.750 4.669 4.723 527,550 +0.05(+1.00%)
Oct 13, 2015 4.555 4.703 4.549 4.676 517,227 +0.07(+1.60%)
Oct 12, 2015 4.730 4.734 4.575 4.602 224,790 -0.07(-1.43%)
Oct 09, 2015 4.549 4.723 4.549 4.669 504,252 +0.15(+3.26%)
Oct 08, 2015 4.669 4.669 4.522 4.522 375,203 -0.13(-2.74%)
Oct 07, 2015 4.462 4.656 4.441 4.649 595,696 +0.23(+5.31%)
Oct 06, 2015 4.495 4.522 4.408 4.415 355,072 -0.07(-1.49%)
Oct 05, 2015 4.441 4.495 4.361 4.482 378,379 +0.10(+2.29%)
Oct 02, 2015 4.167 4.421 4.160 4.381 847,906 +0.21(+5.14%)
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.