Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.179 4.179 4.179 0 -0.02(-0.41%)
Dec 29, 2016 4.205 4.227 4.170 4.196 10,220,856 +0.03(+0.63%)
Dec 28, 2016 4.223 4.223 4.153 4.170 9,067,681 -0.10(-2.24%)
Dec 27, 2016 4.275 4.283 4.257 4.266 7,435,724 +0.03(+0.61%)
Dec 23, 2016 4.240 4.240 4.240 0 +0.14(+3.39%)
Dec 22, 2016 4.127 4.136 4.088 4.101 11,045,099 -0.03(-0.84%)
Dec 21, 2016 4.309 4.335 4.057 4.136 34,312,744 -0.12(-2.86%)
Dec 20, 2016 4.240 4.275 4.228 4.257 18,726,868 +0.01(+0.20%)
Dec 19, 2016 4.283 4.292 4.231 4.249 15,757,003 +0.01(+0.20%)
Dec 16, 2016 4.223 4.283 4.205 4.240 15,241,547 +0.14(+3.39%)
Dec 15, 2016 4.092 4.144 4.066 4.101 15,156,184 +0.02(+0.43%)
Dec 14, 2016 4.118 4.170 4.084 4.084 17,363,278 -0.03(-0.84%)
Dec 13, 2016 4.084 4.162 4.084 4.118 13,982,998 +0.10(+2.38%)
Dec 12, 2016 4.005 4.057 3.997 4.023 18,211,916 +0.01(+0.22%)
Dec 09, 2016 3.997 4.040 3.979 4.014 13,835,095 +0.03(+0.87%)
Dec 08, 2016 4.023 4.040 3.962 3.979 25,654,876 -0.10(-2.55%)
Dec 07, 2016 4.014 4.110 4.005 4.084 20,378,962 +0.11(+2.84%)
Dec 06, 2016 3.945 3.997 3.918 3.971 20,999,860 +0.05(+1.33%)
Dec 05, 2016 3.762 3.918 3.753 3.918 21,196,138 +0.24(+6.62%)
Dec 02, 2016 3.675 3.701 3.649 3.675 7,934,469 -0.02(-0.47%)
Dec 01, 2016 3.736 3.745 3.697 3.693 8,111,272 -0.04(-1.16%)
Nov 30, 2016 3.753 3.762 3.727 3.736 11,742,144 +0.01(+0.23%)
Nov 29, 2016 3.710 3.745 3.701 3.727 7,249,787 +0.03(+0.70%)
Nov 28, 2016 3.719 3.727 3.684 3.701 9,346,755 -0.06(-1.62%)
Nov 25, 2016 3.771 3.788 3.745 3.762 9,311,397 +0.12(+3.34%)
Nov 23, 2016 3.640 3.640 3.640 0 +0.00(+0.00%)
Nov 22, 2016 3.623 3.649 3.614 3.640 8,859,048 +0.02(+0.48%)
Nov 21, 2016 3.614 3.632 3.597 3.623 6,962,797 +0.01(+0.24%)
Nov 18, 2016 3.649 3.658 3.606 3.614 7,632,890 +0.01(+0.24%)
Nov 17, 2016 3.640 3.666 3.597 3.606 12,206,385 +0.03(+0.73%)
Nov 16, 2016 3.562 3.614 3.562 3.580 15,923,106 -0.02(-0.48%)
Nov 15, 2016 3.536 3.597 3.510 3.597 38,902,252 -0.15(-3.94%)
Nov 14, 2016 3.753 3.762 3.719 3.745 14,527,558 -0.10(-2.49%)
Nov 11, 2016 3.849 3.866 3.788 3.840 13,584,462 -0.06(-1.56%)
Nov 10, 2016 3.892 3.936 3.866 3.901 13,061,580 +0.03(+0.90%)
Nov 09, 2016 3.788 3.875 3.779 3.866 12,851,115 +0.01(+0.23%)
Nov 08, 2016 3.840 3.866 3.797 3.858 12,067,247 +0.00(+0.00%)
Nov 07, 2016 3.892 3.901 3.814 3.858 22,572,910 +0.11(+3.02%)
Nov 04, 2016 3.753 3.771 3.736 3.745 14,294,971 -0.07(-1.82%)
Nov 03, 2016 3.849 3.862 3.805 3.814 19,458,288 -0.04(-1.13%)
Nov 02, 2016 3.849 3.892 3.832 3.858 13,480,047 +0.00(+0.00%)
Nov 01, 2016 3.866 3.884 3.823 3.858 24,713,342 -0.03(-0.89%)
Oct 31, 2016 3.927 3.936 3.884 3.892 16,614,989 -0.07(-1.75%)
Oct 28, 2016 3.971 4.010 3.945 3.962 31,306,616 -0.15(-3.59%)
Oct 27, 2016 4.162 4.162 4.092 4.110 41,899,728 -0.37(-8.33%)
Oct 26, 2016 4.405 4.518 4.405 4.483 19,247,852 +0.17(+3.82%)
Oct 25, 2016 4.283 4.327 4.275 4.318 10,488,946 +0.00(+0.00%)
Oct 24, 2016 4.309 4.335 4.301 4.318 6,628,037 +0.04(+1.02%)
Oct 21, 2016 4.292 4.301 4.257 4.275 11,713,576 -0.07(-1.60%)
Oct 20, 2016 4.318 4.362 4.318 4.344 7,468,841 +0.02(+0.40%)
Oct 19, 2016 4.335 4.335 4.301 4.327 6,307,164 -0.03(-0.80%)
Oct 18, 2016 4.353 4.379 4.327 4.362 9,731,362 +0.04(+1.01%)
Oct 17, 2016 4.309 4.335 4.292 4.318 7,272,708 +0.02(+0.40%)
Oct 14, 2016 4.335 4.379 4.301 4.301 9,693,575 +0.01(+0.20%)
Oct 13, 2016 4.309 4.309 4.240 4.292 26,714,974 -0.13(-2.95%)
Oct 12, 2016 4.474 4.496 4.422 4.422 36,888,032 -0.26(-5.57%)
Oct 11, 2016 4.761 4.761 4.661 4.683 16,011,289 -0.12(-2.53%)
Oct 10, 2016 4.779 4.831 4.770 4.805 10,436,109 +0.03(+0.73%)
Oct 07, 2016 4.700 4.779 4.700 4.770 15,898,195 -0.04(-0.90%)
Oct 06, 2016 4.857 4.857 4.796 4.813 20,827,288 -0.15(-2.98%)
Oct 05, 2016 5.013 5.013 4.944 4.961 15,018,071 -0.06(-1.21%)
Oct 04, 2016 5.022 5.065 4.987 5.022 6,682,614 +0.03(+0.52%)
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.