Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.000 4.000 4.000 0 +0.15(+3.90%)
Dec 29, 2016 4.050 4.050 3.850 3.850 50,725 -0.15(-3.75%)
Dec 28, 2016 4.050 4.100 4.000 4.000 17,261 -0.10(-2.44%)
Dec 27, 2016 3.950 4.200 3.950 4.100 31,310 +0.05(+1.23%)
Dec 23, 2016 4.050 4.050 4.050 0 -0.10(-2.41%)
Dec 22, 2016 4.150 4.150 4.100 4.150 4,456 +0.05(+1.22%)
Dec 21, 2016 4.250 4.255 4.000 4.100 47,223 -0.10(-2.38%)
Dec 20, 2016 4.300 4.341 4.200 4.200 25,489 -0.12(-2.81%)
Dec 19, 2016 4.300 4.350 4.300 4.322 21,936 -0.03(-0.66%)
Dec 16, 2016 4.300 4.400 4.300 4.350 9,111 +0.05(+1.16%)
Dec 15, 2016 4.200 4.300 4.150 4.300 12,281 +0.10(+2.38%)
Dec 14, 2016 4.300 4.300 4.200 4.200 10,157 -0.10(-2.33%)
Dec 13, 2016 4.350 4.450 4.300 4.300 25,346 -0.05(-1.15%)
Dec 12, 2016 4.500 4.500 4.350 4.350 50,717 -0.10(-2.25%)
Dec 09, 2016 4.500 4.500 4.400 4.450 24,861 +0.05(+1.14%)
Dec 08, 2016 4.500 4.500 4.350 4.400 14,921 -0.05(-1.12%)
Dec 07, 2016 4.500 4.500 4.405 4.450 14,768 -0.05(-1.11%)
Dec 06, 2016 4.487 4.550 4.450 4.500 32,379 +0.00(+0.00%)
Dec 05, 2016 4.550 4.550 4.500 4.500 21,755 +0.00(+0.00%)
Dec 02, 2016 4.500 4.600 4.500 4.500 5,192 -0.05(-1.17%)
Dec 01, 2016 4.650 4.750 4.510 4.553 13,282 -0.05(-1.02%)
Nov 30, 2016 4.600 4.600 4.550 4.600 7,423 +0.00(+0.00%)
Nov 29, 2016 4.600 4.650 4.550 4.600 6,624 +0.00(+0.00%)
Nov 28, 2016 4.500 4.650 4.500 4.600 18,340 +0.05(+1.10%)
Nov 25, 2016 4.600 4.800 4.550 4.550 17,731 -0.10(-2.15%)
Nov 23, 2016 4.650 4.650 4.650 0 +0.05(+1.09%)
Nov 22, 2016 4.700 4.750 4.595 4.600 6,756 -0.10(-2.13%)
Nov 21, 2016 4.650 4.700 4.600 4.700 8,084 +0.15(+3.30%)
Nov 18, 2016 4.550 4.700 4.450 4.550 13,559 -0.05(-1.09%)
Nov 17, 2016 4.550 4.605 4.400 4.600 7,484 +0.02(+0.55%)
Nov 16, 2016 4.450 4.750 4.413 4.575 5,005 +0.17(+3.98%)
Nov 15, 2016 4.550 4.550 4.350 4.400 6,805 -0.05(-1.12%)
Nov 14, 2016 4.550 4.600 4.450 4.450 35,423 -0.05(-1.11%)
Nov 11, 2016 4.595 4.595 4.500 4.500 4,329 -0.10(-2.17%)
Nov 10, 2016 4.550 4.600 4.500 4.600 36,207 +0.05(+1.10%)
Nov 09, 2016 5.000 5.050 4.651 4.550 171,117 +0.25(+5.81%)
Nov 08, 2016 4.250 4.400 4.205 4.300 36,068 +0.10(+2.38%)
Nov 07, 2016 4.250 4.250 4.150 4.200 11,429 -0.05(-1.18%)
Nov 04, 2016 4.250 4.350 4.200 4.250 7,297 +0.00(+0.00%)
Nov 03, 2016 4.400 4.450 4.200 4.250 18,436 -0.15(-3.41%)
Nov 02, 2016 4.550 4.550 4.400 4.400 6,157 +0.05(+1.15%)
Nov 01, 2016 4.400 4.450 4.311 4.350 5,147 +0.00(+0.00%)
Oct 31, 2016 4.450 4.450 4.350 4.350 5,165 +0.00(+0.00%)
Oct 28, 2016 4.450 4.450 4.350 4.350 7,099 -0.10(-2.25%)
Oct 27, 2016 4.400 4.475 4.350 4.450 7,414 +0.05(+1.14%)
Oct 26, 2016 4.400 4.650 4.350 4.400 101,968 +0.00(+0.00%)
Oct 25, 2016 4.500 4.550 4.400 4.400 3,602 -0.10(-2.22%)
Oct 24, 2016 4.550 4.650 4.500 4.500 8,190 -0.05(-1.10%)
Oct 21, 2016 4.650 4.650 4.300 4.550 9,188 -0.10(-2.15%)
Oct 20, 2016 4.500 4.700 4.500 4.650 9,164 +0.15(+3.33%)
Oct 19, 2016 4.300 4.600 4.300 4.500 24,759 +0.20(+4.65%)
Oct 18, 2016 4.400 4.500 4.250 4.300 11,702 +0.00(+0.00%)
Oct 17, 2016 4.450 4.450 4.250 4.300 14,777 -0.09(-2.05%)
Oct 14, 2016 4.400 4.480 4.390 4.390 2,357 -0.02(-0.45%)
Oct 13, 2016 4.380 4.450 4.180 4.410 17,377 +0.06(+1.38%)
Oct 12, 2016 4.450 4.570 4.230 4.350 11,190 -0.12(-2.68%)
Oct 11, 2016 4.610 4.630 4.430 4.470 11,626 -0.20(-4.28%)
Oct 10, 2016 4.580 4.690 4.580 4.670 4,725 +0.07(+1.52%)
Oct 07, 2016 4.690 4.690 4.580 4.600 7,417 -0.01(-0.22%)
Oct 06, 2016 4.710 4.710 4.600 4.610 24,868 -0.07(-1.50%)
Oct 05, 2016 4.710 4.710 4.650 4.680 8,050 +0.03(+0.65%)
Oct 04, 2016 4.570 4.660 4.570 4.650 33,969 +0.11(+2.42%)
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.