Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 3.981 4.047 3.962 3.967 143,776 -0.02(-0.55%)
Nov 29, 2016 3.981 4.025 3.965 3.989 212,650 -0.01(-0.36%)
Nov 28, 2016 3.967 4.039 3.920 4.003 304,574 +0.01(+0.36%)
Nov 25, 2016 3.930 3.996 3.930 3.989 72,417 +0.07(+1.67%)
Nov 23, 2016 3.923 3.923 3.923 0 +0.04(+0.93%)
Nov 22, 2016 3.967 3.996 3.792 3.887 200,829 -0.05(-1.29%)
Nov 21, 2016 3.930 3.989 3.901 3.938 268,294 +0.04(+0.93%)
Nov 18, 2016 3.858 3.967 3.858 3.901 243,162 +0.04(+1.13%)
Nov 17, 2016 3.756 3.901 3.756 3.858 127,073 +0.08(+2.12%)
Nov 16, 2016 3.705 3.800 3.705 3.778 120,684 +0.06(+1.56%)
Nov 15, 2016 3.662 3.769 3.662 3.720 176,791 +0.10(+2.81%)
Nov 14, 2016 3.625 3.651 3.531 3.618 271,343 +0.07(+2.05%)
Nov 11, 2016 3.633 3.676 3.538 3.545 292,244 -0.11(-2.98%)
Nov 10, 2016 3.654 3.705 3.573 3.654 265,833 +0.08(+2.24%)
Nov 09, 2016 3.611 3.624 3.560 3.574 221,271 -0.10(-2.77%)
Nov 08, 2016 3.705 3.720 3.662 3.676 95,491 -0.03(-0.78%)
Nov 07, 2016 3.727 3.792 3.705 3.705 110,238 -0.03(-0.78%)
Nov 04, 2016 3.698 3.749 3.669 3.734 154,376 +0.05(+1.38%)
Nov 03, 2016 3.705 3.734 3.662 3.683 159,911 -0.04(-0.98%)
Nov 02, 2016 3.763 3.792 3.698 3.720 158,413 -0.07(-1.92%)
Nov 01, 2016 3.851 3.891 3.749 3.792 192,199 -0.01(-0.38%)
Oct 31, 2016 3.894 3.894 3.807 3.807 65,199 -0.06(-1.50%)
Oct 28, 2016 3.916 3.930 3.851 3.865 127,468 -0.04(-0.93%)
Oct 27, 2016 3.923 3.923 3.887 3.901 95,032 +0.00(+0.00%)
Oct 26, 2016 3.894 3.989 3.887 3.901 251,758 +0.01(+0.19%)
Oct 25, 2016 3.909 3.952 3.865 3.894 110,238 +0.01(+0.37%)
Oct 24, 2016 3.901 3.930 3.858 3.880 60,673 -0.03(-0.74%)
Oct 21, 2016 3.923 3.952 3.901 3.909 83,760 -0.03(-0.74%)
Oct 20, 2016 3.989 3.989 3.930 3.938 158,365 -0.03(-0.73%)
Oct 19, 2016 3.923 4.018 3.923 3.967 134,993 +0.05(+1.30%)
Oct 18, 2016 3.938 3.981 3.901 3.916 589,655 +0.01(+0.37%)
Oct 17, 2016 3.909 3.956 3.851 3.901 169,446 +0.02(+0.56%)
Oct 14, 2016 3.843 3.974 3.822 3.880 230,843 +0.04(+1.14%)
Oct 13, 2016 3.807 3.851 3.749 3.836 142,499 +0.03(+0.76%)
Oct 12, 2016 3.683 3.822 3.647 3.807 582,681 +0.26(+7.38%)
Oct 11, 2016 3.611 3.611 3.531 3.545 323,016 -0.07(-2.01%)
Oct 10, 2016 3.567 3.633 3.567 3.618 64,867 +0.05(+1.43%)
Oct 07, 2016 3.625 3.633 3.560 3.567 302,107 -0.05(-1.41%)
Oct 06, 2016 3.604 3.647 3.604 3.618 152,153 +0.00(+0.00%)
Oct 05, 2016 3.676 3.676 3.604 3.618 336,854 -0.02(-0.60%)
Oct 04, 2016 3.683 3.683 3.618 3.640 231,187 -0.01(-0.40%)
Oct 03, 2016 3.713 3.713 3.633 3.654 127,234 -0.03(-0.79%)
Sep 30, 2016 3.676 3.705 3.633 3.683 141,826 +0.02(+0.60%)
Sep 29, 2016 3.778 3.778 3.662 3.662 117,963 -0.09(-2.33%)
Sep 28, 2016 3.698 3.763 3.618 3.749 178,675 +0.08(+2.18%)
Sep 27, 2016 3.713 3.727 3.662 3.669 178,397 -0.06(-1.56%)
Sep 26, 2016 3.727 3.814 3.727 3.727 95,187 -0.03(-0.77%)
Sep 23, 2016 3.851 3.857 3.756 3.756 113,719 -0.11(-2.82%)
Sep 22, 2016 3.887 3.916 3.836 3.865 95,658 +0.00(+0.00%)
Sep 21, 2016 3.930 3.938 3.836 3.865 104,913 -0.05(-1.30%)
Sep 20, 2016 3.792 3.945 3.785 3.916 211,818 +0.15(+3.85%)
Sep 19, 2016 3.807 3.843 3.756 3.771 571,365 -0.05(-1.33%)
Sep 16, 2016 3.669 3.836 3.662 3.822 508,934 +0.15(+3.95%)
Sep 15, 2016 3.742 3.749 3.654 3.676 316,137 -0.07(-1.94%)
Sep 14, 2016 3.720 3.785 3.720 3.749 156,511 +0.03(+0.78%)
Sep 13, 2016 3.960 3.960 3.683 3.720 491,858 -0.21(-5.45%)
Sep 12, 2016 3.913 3.934 3.877 3.934 167,376 +0.01(+0.18%)
Sep 09, 2016 3.970 3.970 3.913 3.927 151,154 -0.06(-1.43%)
Sep 08, 2016 4.012 4.012 3.963 3.984 166,266 -0.01(-0.36%)
Sep 07, 2016 4.026 4.026 3.948 3.998 121,479 -0.01(-0.18%)
Sep 06, 2016 3.963 4.007 3.942 4.005 142,268 +0.06(+1.62%)
Sep 02, 2016 3.948 3.941 3.941 3.941 268,120 +0.07(+1.83%)
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.