Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 4.676 4.736 4.676 4.736 1,868 -0.04(-0.76%)
Aug 30, 2017 4.689 4.773 4.615 4.773 31,514 +0.08(+1.67%)
Aug 29, 2017 4.699 4.719 4.694 4.694 4,063 +0.00(+0.10%)
Aug 28, 2017 4.690 4.690 4.683 4.690 2,129 +0.05(+1.02%)
Aug 25, 2017 4.641 4.642 4.641 4.642 325 +0.02(+0.50%)
Aug 24, 2017 4.719 4.719 4.619 4.619 3,694 -0.10(-2.10%)
Aug 23, 2017 4.615 4.718 4.615 4.718 6,370 +0.08(+1.69%)
Aug 22, 2017 4.627 4.683 4.584 4.639 6,403 -0.05(-1.08%)
Aug 21, 2017 4.631 4.690 4.615 4.690 11,560 +0.20(+4.42%)
Aug 18, 2017 4.490 4.537 4.490 4.492 3,097 -0.03(-0.68%)
Aug 17, 2017 4.630 4.630 4.523 4.523 7,859 -0.11(-2.39%)
Aug 16, 2017 4.714 4.714 4.633 4.633 3,900 -0.02(-0.51%)
Aug 15, 2017 4.657 4.657 4.657 4.657 326 -0.02(-0.42%)
Aug 14, 2017 4.676 4.676 4.676 4.676 347 -0.00(-0.00%)
Aug 10, 2017 4.676 4.676 4.676 26 -0.05(-1.04%)
Aug 08, 2017 4.726 4.726 4.726 0 +0.01(+0.13%)
Aug 07, 2017 4.719 4.719 4.719 4.719 1,318 +0.02(+0.52%)
Aug 04, 2017 4.621 4.695 4.621 4.695 1,300 +0.05(+1.06%)
Aug 03, 2017 4.641 4.646 4.641 4.646 734 +0.00(+0.00%)
Aug 02, 2017 4.622 4.646 4.622 4.646 1,708 -0.04(-0.83%)
Aug 01, 2017 4.715 4.726 4.621 4.685 22,596 -0.02(-0.48%)
Jul 31, 2017 4.726 4.732 4.707 4.707 4,171 +0.02(+0.35%)
Jul 27, 2017 4.691 4.691 4.691 8 +0.08(+1.65%)
Jul 26, 2017 4.615 4.615 4.615 4.615 9,752 -0.06(-1.32%)
Jul 25, 2017 4.615 4.676 4.615 4.676 19,517 +0.00(+0.00%)
Jul 24, 2017 4.603 4.732 4.603 4.676 7,719 +0.24(+5.50%)
Jul 21, 2017 4.433 4.433 4.433 4.433 404 -0.20(-4.23%)
Jul 20, 2017 4.676 4.689 4.628 4.628 2,699 -0.05(-1.16%)
Jul 19, 2017 4.617 4.683 4.615 4.683 4,550 -0.08(-1.58%)
Jul 18, 2017 4.621 4.762 4.615 4.758 15,181 -0.01(-0.23%)
Jul 14, 2017 4.769 4.769 4.769 0 +0.05(+1.01%)
Jul 13, 2017 4.769 4.772 4.719 4.721 3,000 -0.02(-0.35%)
Jul 12, 2017 4.738 4.738 4.738 4.738 835 +0.03(+0.65%)
Jul 11, 2017 4.707 4.707 4.707 4.707 812 -0.04(-0.87%)
Jul 10, 2017 4.719 4.855 4.719 4.748 4,063 +0.04(+0.75%)
Jul 07, 2017 4.713 4.713 4.713 4.713 243 +0.01(+0.13%)
Jul 05, 2017 4.707 4.707 4.707 0 +0.03(+0.66%)
Jul 03, 2017 4.769 4.769 4.676 4.676 1,381 +0.06(+1.33%)
Jun 29, 2017 4.615 4.615 4.615 92 +0.14(+3.16%)
Jun 28, 2017 4.479 4.479 4.474 4.474 409 -0.05(-1.08%)
Jun 27, 2017 4.824 4.824 3.846 4.523 20,948 -0.28(-5.77%)
Jun 26, 2017 4.892 4.892 4.799 4.799 3,190 +0.07(+1.43%)
Jun 23, 2017 4.627 4.732 4.627 4.732 823 -0.01(-0.13%)
Jun 22, 2017 4.455 4.762 4.426 4.738 131,384 +0.38(+8.76%)
Jun 19, 2017 4.356 4.356 4.356 1 -0.02(-0.42%)
Jun 15, 2017 4.375 4.375 4.375 82 +0.04(+0.85%)
Jun 14, 2017 4.307 4.344 4.307 4.338 5,363 -0.06(-1.46%)
Jun 09, 2017 4.402 4.402 4.402 0 -0.05(-1.22%)
Jun 08, 2017 4.294 4.457 4.294 4.457 2,449 +0.08(+1.87%)
Jun 07, 2017 4.270 4.381 4.270 4.375 4,924 +0.13(+3.04%)
Jun 06, 2017 4.455 4.458 4.246 4.246 2,114 -0.22(-4.83%)
Jun 05, 2017 4.467 4.467 4.461 4.461 851 +0.18(+4.17%)
Jun 02, 2017 4.381 4.399 4.283 4.283 2,242 -0.09(-1.97%)
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.