Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.287 4.287 4.287 0 -0.02(-0.53%)
Dec 29, 2016 4.339 4.390 4.252 4.310 5,326,160 -0.01(-0.28%)
Dec 28, 2016 4.353 4.424 4.283 4.322 8,692,190 -0.04(-0.96%)
Dec 27, 2016 4.154 4.380 4.152 4.364 7,515,730 +0.23(+5.56%)
Dec 23, 2016 4.134 4.134 4.134 0 +0.12(+2.91%)
Dec 22, 2016 4.080 4.091 3.985 4.017 5,025,630 -0.06(-1.54%)
Dec 21, 2016 4.152 4.152 4.064 4.080 6,494,930 -0.06(-1.50%)
Dec 20, 2016 4.187 4.196 4.110 4.142 5,156,350 -0.04(-1.07%)
Dec 19, 2016 4.235 4.288 4.175 4.187 5,217,960 -0.02(-0.43%)
Dec 16, 2016 4.250 4.262 4.189 4.205 4,460,440 -0.04(-0.85%)
Dec 15, 2016 4.162 4.283 4.135 4.241 7,037,170 +0.07(+1.58%)
Dec 14, 2016 4.231 4.252 4.138 4.175 5,342,880 -0.05(-1.23%)
Dec 13, 2016 4.201 4.273 4.189 4.227 5,479,230 +0.02(+0.55%)
Dec 12, 2016 4.275 4.287 4.187 4.204 5,055,680 -0.02(-0.43%)
Dec 09, 2016 4.300 4.367 4.178 4.222 7,131,000 -0.04(-0.96%)
Dec 08, 2016 4.109 4.298 4.054 4.263 11,154,940 +0.19(+4.69%)
Dec 07, 2016 4.117 4.121 4.005 4.072 5,353,150 -0.02(-0.44%)
Dec 06, 2016 4.095 4.142 4.019 4.090 3,945,860 +0.03(+0.81%)
Dec 05, 2016 3.947 4.123 3.947 4.057 8,898,770 +0.15(+3.89%)
Dec 02, 2016 3.973 4.038 3.869 3.905 12,779,330 -0.06(-1.56%)
Dec 01, 2016 4.181 4.206 3.962 3.967 11,175,190 -0.20(-4.80%)
Nov 30, 2016 4.307 4.325 4.159 4.167 8,205,050 -0.09(-2.16%)
Nov 29, 2016 4.288 4.320 4.235 4.259 4,452,430 +0.01(+0.24%)
Nov 28, 2016 4.371 4.375 4.232 4.249 5,005,810 -0.08(-1.80%)
Nov 25, 2016 4.346 4.368 4.305 4.327 2,070,670 +0.02(+0.51%)
Nov 23, 2016 4.305 4.305 4.305 0 +0.01(+0.21%)
Nov 22, 2016 4.483 4.523 4.255 4.296 16,992,630 -0.19(-4.30%)
Nov 21, 2016 4.402 4.545 4.376 4.489 12,719,670 +0.08(+1.91%)
Nov 18, 2016 4.249 4.424 4.209 4.405 14,244,800 +0.20(+4.83%)
Nov 17, 2016 4.108 4.198 4.036 4.202 11,617,140 +0.17(+4.11%)
Nov 16, 2016 3.989 4.073 3.945 4.036 5,641,990 +0.04(+1.10%)
Nov 15, 2016 3.798 4.036 3.790 3.992 9,416,900 +0.20(+5.33%)
Nov 14, 2016 3.995 3.995 3.774 3.790 11,786,550 -0.18(-4.44%)
Nov 11, 2016 3.988 4.005 3.892 3.966 8,913,550 -0.04(-1.07%)
Nov 10, 2016 4.073 4.154 3.950 4.009 9,394,020 -0.05(-1.21%)
Nov 09, 2016 3.979 4.113 3.953 4.058 10,861,330 -0.08(-1.86%)
Nov 08, 2016 4.014 4.156 3.977 4.135 8,004,790 +0.12(+2.99%)
Nov 07, 2016 4.047 4.047 3.954 4.015 8,248,070 +0.10(+2.55%)
Nov 04, 2016 4.018 4.067 3.897 3.915 9,358,490 -0.13(-3.12%)
Nov 03, 2016 4.295 4.335 3.875 4.041 25,537,490 -0.32(-7.25%)
Nov 02, 2016 4.200 4.518 4.184 4.357 21,510,350 +0.28(+6.84%)
Nov 01, 2016 4.131 4.189 4.069 4.078 9,371,730 -0.07(-1.62%)
Oct 31, 2016 4.103 4.175 4.086 4.145 6,556,970 +0.06(+1.49%)
Oct 28, 2016 4.131 4.162 4.083 4.084 8,141,520 -0.05(-1.23%)
Oct 27, 2016 4.313 4.358 4.134 4.135 6,025,750 -0.17(-3.90%)
Oct 26, 2016 4.331 4.369 4.288 4.303 6,837,770 -0.05(-1.06%)
Oct 25, 2016 4.421 4.421 4.315 4.349 4,567,510 -0.04(-0.84%)
Oct 24, 2016 4.375 4.424 4.355 4.386 3,313,490 +0.04(+0.87%)
Oct 21, 2016 4.272 4.367 4.272 4.348 3,306,170 +0.03(+0.76%)
Oct 20, 2016 4.341 4.350 4.280 4.315 2,480,910 -0.02(-0.55%)
Oct 19, 2016 4.253 4.424 4.242 4.339 5,021,440 +0.09(+2.14%)
Oct 18, 2016 4.255 4.264 4.214 4.248 2,307,890 +0.05(+1.09%)
Oct 17, 2016 4.221 4.275 4.169 4.202 4,449,750 -0.08(-1.87%)
Oct 14, 2016 4.247 4.363 4.215 4.282 5,012,720 +0.07(+1.73%)
Oct 13, 2016 4.200 4.233 4.015 4.209 9,197,550 -0.03(-0.71%)
Oct 12, 2016 4.212 4.273 4.167 4.239 3,380,750 +0.01(+0.21%)
Oct 11, 2016 4.437 4.437 4.191 4.230 5,561,250 -0.14(-3.27%)
Oct 10, 2016 4.487 4.500 4.353 4.373 4,308,280 -0.06(-1.42%)
Oct 07, 2016 4.407 4.454 4.351 4.436 7,354,200 +0.07(+1.56%)
Oct 06, 2016 4.394 4.394 4.321 4.368 3,130,940 -0.01(-0.21%)
Oct 05, 2016 4.382 4.430 4.326 4.377 4,930,420 +0.04(+0.83%)
Oct 04, 2016 4.367 4.409 4.314 4.341 5,605,140 +0.04(+0.88%)
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.