Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.920 5.040 4.780 4.810 87,929 -0.11(-2.24%)
Nov 27, 2015 4.630 4.940 4.630 4.920 73,499 +0.27(+5.81%)
Nov 25, 2015 4.380 4.650 4.650 4.650 78,200 +0.25(+5.68%)
Nov 24, 2015 4.540 4.580 4.320 4.400 79,534 -0.19(-4.14%)
Nov 23, 2015 3.660 4.860 3.530 4.590 255,524 +0.90(+24.39%)
Nov 20, 2015 3.650 3.790 3.590 3.690 83,042 +0.07(+1.93%)
Nov 19, 2015 3.560 3.680 3.550 3.620 67,684 +0.05(+1.40%)
Nov 18, 2015 3.520 3.730 3.520 3.570 40,416 +0.03(+0.85%)
Nov 17, 2015 3.600 3.740 3.520 3.540 59,716 -0.09(-2.48%)
Nov 16, 2015 3.680 3.760 3.585 3.630 35,570 -0.04(-1.09%)
Nov 13, 2015 3.830 3.875 3.620 3.670 82,550 -0.20(-5.17%)
Nov 12, 2015 3.830 3.970 3.830 3.870 143,727 +0.02(+0.52%)
Nov 11, 2015 3.970 3.970 3.820 3.850 54,992 -0.08(-2.04%)
Nov 10, 2015 3.980 3.980 3.685 3.930 146,721 -0.05(-1.26%)
Nov 09, 2015 3.970 4.060 3.930 3.980 67,577 -0.02(-0.50%)
Nov 06, 2015 3.890 4.020 3.420 4.000 135,575 +0.03(+0.76%)
Nov 05, 2015 4.120 4.230 3.920 3.970 85,135 -0.14(-3.41%)
Nov 04, 2015 4.190 4.190 4.050 4.110 100,004 -0.02(-0.48%)
Nov 03, 2015 4.060 4.170 4.060 4.130 51,878 +0.04(+0.98%)
Nov 02, 2015 4.010 4.200 4.000 4.090 83,187 +0.07(+1.74%)
Oct 30, 2015 4.090 4.110 3.975 4.020 38,867 -0.09(-2.19%)
Oct 29, 2015 4.090 4.160 4.040 4.110 108,576 +0.04(+0.98%)
Oct 28, 2015 3.950 4.140 3.870 4.070 174,229 +0.07(+1.75%)
Oct 27, 2015 4.270 4.300 3.940 4.000 252,195 -0.27(-6.32%)
Oct 26, 2015 4.410 4.440 4.240 4.270 60,926 -0.13(-2.95%)
Oct 23, 2015 4.450 4.450 4.317 4.400 74,798 -0.03(-0.68%)
Oct 22, 2015 4.510 4.510 4.250 4.430 85,057 -0.04(-0.89%)
Oct 21, 2015 4.690 4.710 4.430 4.470 44,571 -0.23(-4.89%)
Oct 20, 2015 4.910 4.960 4.610 4.700 55,082 -0.20(-4.08%)
Oct 19, 2015 4.840 4.960 4.790 4.900 45,809 +0.06(+1.24%)
Oct 16, 2015 4.820 4.850 4.730 4.840 33,054 +0.04(+0.83%)
Oct 15, 2015 4.700 4.860 4.700 4.800 93,323 +0.13(+2.78%)
Oct 14, 2015 4.670 4.800 4.500 4.670 109,975 +0.00(+0.00%)
Oct 13, 2015 4.690 4.730 4.610 4.670 45,808 -0.04(-0.85%)
Oct 12, 2015 4.860 4.860 4.600 4.710 54,226 -0.13(-2.69%)
Oct 09, 2015 4.700 4.890 4.700 4.840 65,146 +0.15(+3.20%)
Oct 08, 2015 4.550 4.720 4.530 4.690 89,247 +0.14(+3.08%)
Oct 07, 2015 4.410 4.700 4.410 4.550 76,709 +0.17(+3.88%)
Oct 06, 2015 4.250 4.490 4.250 4.380 83,455 +0.13(+3.06%)
Oct 05, 2015 4.140 4.300 4.140 4.250 88,279 +0.13(+3.16%)
Oct 02, 2015 4.200 4.230 3.935 4.120 130,118 -0.09(-2.14%)
Oct 01, 2015 4.210 4.300 3.930 4.210 193,299 -0.01(-0.24%)
Sep 30, 2015 4.450 4.530 4.170 4.220 167,774 -0.22(-4.95%)
Sep 29, 2015 4.510 4.510 4.155 4.440 200,959 -0.05(-1.11%)
Sep 28, 2015 4.580 4.590 4.420 4.490 202,237 -0.05(-1.10%)
Sep 25, 2015 4.590 4.600 4.450 4.540 179,470 -0.03(-0.66%)
Sep 24, 2015 4.530 4.590 4.495 4.570 70,006 +0.03(+0.66%)
Sep 23, 2015 4.600 4.610 4.435 4.540 91,248 -0.06(-1.30%)
Sep 22, 2015 4.540 4.640 4.510 4.600 86,229 +0.00(+0.00%)
Sep 21, 2015 4.530 4.620 4.470 4.600 113,388 +0.05(+1.10%)
Sep 18, 2015 4.650 4.760 4.510 4.550 182,140 -0.15(-3.19%)
Sep 17, 2015 4.680 4.830 4.630 4.700 100,137 +0.06(+1.29%)
Sep 16, 2015 4.550 4.650 4.500 4.640 40,970 +0.12(+2.65%)
Sep 15, 2015 4.420 4.520 4.400 4.520 78,835 +0.09(+2.03%)
Sep 14, 2015 4.660 4.660 4.330 4.430 153,740 -0.23(-4.94%)
Sep 11, 2015 4.750 4.770 4.570 4.660 294,490 -0.13(-2.71%)
Sep 10, 2015 4.850 4.950 4.630 4.790 211,148 -0.06(-1.24%)
Sep 09, 2015 5.160 5.180 4.850 4.850 64,369 -0.24(-4.72%)
Sep 08, 2015 5.040 5.230 5.030 5.090 57,758 +0.10(+2.00%)
Sep 04, 2015 4.840 4.990 4.990 4.990 53,900 +0.08(+1.63%)
Sep 03, 2015 4.940 5.070 4.850 4.910 61,152 +0.04(+0.82%)
Sep 02, 2015 4.950 5.010 4.790 4.870 100,758 +0.02(+0.41%)
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.