Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 3.925 3.925 3.850 3.850 4,309 +0.00(+0.00%)
Nov 29, 2016 4.000 4.000 3.850 3.850 3,351 -0.05(-1.28%)
Nov 28, 2016 3.950 3.950 3.850 3.900 1,210 -0.05(-1.27%)
Nov 25, 2016 4.100 4.100 3.900 3.950 1,346 +0.04(+1.02%)
Nov 23, 2016 3.910 3.910 3.910 0 -0.04(-1.01%)
Nov 22, 2016 4.050 4.050 3.950 3.950 1,463 +0.05(+1.28%)
Nov 21, 2016 4.100 4.100 3.900 3.900 1,005 -0.08(-2.12%)
Nov 17, 2016 3.984 3.984 3.984 176 +0.03(+0.87%)
Nov 16, 2016 4.000 4.006 3.764 3.950 5,503 +0.00(+0.00%)
Nov 15, 2016 4.150 4.150 3.900 3.950 1,261 +0.05(+1.28%)
Nov 14, 2016 4.000 4.050 3.712 3.900 6,431 -0.10(-2.50%)
Nov 11, 2016 4.100 4.125 4.000 4.000 14,223 -0.15(-3.61%)
Nov 10, 2016 4.450 3.700 4.150 47,604 +0.27(+6.99%)
Nov 09, 2016 3.550 3.879 3.550 3.879 1,404 +0.18(+4.84%)
Nov 08, 2016 3.900 3.900 3.700 3.700 2,164 -0.00(-0.13%)
Nov 07, 2016 3.845 3.845 3.650 3.705 5,008 -0.22(-5.61%)
Nov 04, 2016 3.755 3.929 3.750 3.925 3,024 -0.17(-4.15%)
Nov 03, 2016 4.050 4.095 4.050 4.095 612 +0.34(+9.20%)
Nov 02, 2016 3.750 3.750 3.750 3.750 201 +0.00(+0.00%)
Nov 01, 2016 3.710 3.875 3.710 3.750 8,646 -0.20(-5.06%)
Oct 31, 2016 3.855 4.250 3.850 3.950 2,993 -0.10(-2.47%)
Oct 28, 2016 4.090 4.090 4.050 4.050 1,081 -0.03(-0.83%)
Oct 27, 2016 4.080 4.084 4.080 4.084 340 +0.00(+0.10%)
Oct 26, 2016 4.020 4.080 4.020 4.080 602 +0.01(+0.25%)
Oct 25, 2016 3.850 4.082 3.850 4.070 3,950 -0.05(-1.21%)
Oct 24, 2016 4.110 4.130 3.894 4.120 946 +0.02(+0.49%)
Oct 21, 2016 4.100 4.240 4.100 4.100 9,766 +0.03(+0.76%)
Oct 20, 2016 3.930 4.069 3.900 4.069 1,141 -0.03(-0.76%)
Oct 19, 2016 4.094 4.100 4.000 4.100 2,839 +0.16(+4.06%)
Oct 18, 2016 3.900 3.940 3.849 3.940 531 +0.04(+1.03%)
Oct 17, 2016 3.900 4.000 3.840 3.900 8,494 +0.20(+5.41%)
Oct 14, 2016 3.660 3.830 3.651 3.700 6,314 -0.11(-2.96%)
Oct 13, 2016 3.740 3.820 3.739 3.813 3,130 +0.08(+2.07%)
Oct 12, 2016 3.601 3.823 3.601 3.736 28,695 -0.01(-0.38%)
Oct 11, 2016 3.750 3.750 3.750 3.750 1,155 +0.00(+0.00%)
Oct 10, 2016 3.830 3.830 3.750 3.750 3,757 +0.06(+1.63%)
Oct 07, 2016 3.550 3.740 3.550 3.690 7,036 -0.06(-1.60%)
Oct 06, 2016 3.680 3.796 3.680 3.750 2,701 -0.03(-0.79%)
Oct 05, 2016 3.720 3.780 3.720 3.780 413 +0.17(+4.71%)
Oct 04, 2016 3.685 3.700 3.610 3.610 1,357 -0.14(-3.73%)
Oct 03, 2016 3.680 3.800 3.670 3.750 1,257 +0.06(+1.62%)
Sep 30, 2016 3.690 3.690 3.690 3.690 140 +0.00(+0.00%)
Sep 29, 2016 3.690 3.690 3.690 3.690 330 -0.01(-0.27%)
Sep 28, 2016 3.710 3.740 3.700 3.700 1,205 +0.08(+2.21%)
Sep 27, 2016 3.600 3.620 3.600 3.620 1,562 -0.05(-1.36%)
Sep 26, 2016 3.670 3.670 3.670 3.670 474 -0.22(-5.66%)
Sep 23, 2016 3.890 3.890 3.890 3.890 214 +0.23(+6.28%)
Sep 22, 2016 3.780 3.815 3.660 3.660 30,552 -0.13(-3.43%)
Sep 21, 2016 3.890 3.890 3.770 3.790 2,002 +0.02(+0.53%)
Sep 20, 2016 3.835 3.835 3.752 3.770 969 -0.13(-3.33%)
Sep 19, 2016 4.010 4.050 3.670 3.900 5,096 -0.10(-2.50%)
Sep 16, 2016 3.450 4.000 3.420 4.000 4,550 +0.56(+16.28%)
Sep 15, 2016 3.440 3.549 3.440 3.440 1,175 -0.02(-0.58%)
Sep 14, 2016 3.450 3.640 3.450 3.460 612 +0.03(+0.87%)
Sep 13, 2016 3.450 3.750 3.430 3.430 3,961 -0.07(-2.00%)
Sep 12, 2016 3.530 3.530 3.500 3.500 1,019 +0.02(+0.57%)
Sep 09, 2016 3.480 3.481 3.480 3.480 584 +0.01(+0.29%)
Sep 08, 2016 3.570 3.570 3.430 3.470 6,687 -0.15(-4.14%)
Sep 07, 2016 3.820 3.820 3.620 3.620 2,751 +0.06(+1.69%)
Sep 06, 2016 3.620 3.680 3.560 3.560 1,624 -0.15(-4.04%)
Sep 02, 2016 3.610 3.710 3.710 3.710 6,000 +0.09(+2.49%)
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.