Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.430 4.440 4.360 4.380 40,758 -0.05(-1.13%)
Apr 28, 2016 4.460 4.500 4.420 4.430 20,831 -0.02(-0.45%)
Apr 27, 2016 4.402 4.490 4.391 4.450 4,669 +0.05(+1.14%)
Apr 26, 2016 4.530 4.530 4.390 4.400 10,207 -0.07(-1.57%)
Apr 25, 2016 4.500 4.535 4.390 4.470 112,352 -0.02(-0.45%)
Apr 22, 2016 4.500 4.540 4.480 4.490 301,216 +0.02(+0.45%)
Apr 21, 2016 4.520 4.535 4.460 4.470 47,843 -0.02(-0.45%)
Apr 20, 2016 4.430 4.510 4.430 4.490 14,367 +0.06(+1.35%)
Apr 19, 2016 4.420 4.590 4.380 4.430 85,637 +0.06(+1.37%)
Apr 18, 2016 4.420 4.460 4.300 4.370 111,500 -0.04(-0.91%)
Apr 15, 2016 4.370 4.480 4.370 4.410 22,822 +0.05(+1.15%)
Apr 14, 2016 4.350 4.400 4.300 4.360 26,930 +0.03(+0.69%)
Apr 13, 2016 4.330 4.430 4.320 4.330 65,260 +0.04(+0.93%)
Apr 12, 2016 4.200 4.320 4.180 4.290 23,024 +0.11(+2.63%)
Apr 11, 2016 4.300 4.348 4.160 4.180 25,073 -0.11(-2.56%)
Apr 08, 2016 4.300 4.300 4.250 4.290 14,385 -0.01(-0.23%)
Apr 07, 2016 4.380 4.420 4.270 4.300 5,751 -0.11(-2.49%)
Apr 06, 2016 4.140 4.440 4.140 4.410 39,993 +0.27(+6.52%)
Apr 05, 2016 4.100 4.150 4.030 4.140 19,685 +0.06(+1.47%)
Apr 04, 2016 4.090 4.170 4.080 4.080 28,236 +0.02(+0.49%)
Apr 01, 2016 4.020 4.188 3.970 4.060 38,905 +0.04(+1.00%)
Mar 31, 2016 3.980 4.070 3.960 4.020 54,202 +0.01(+0.25%)
Mar 30, 2016 3.930 4.040 3.900 4.010 64,594 +0.09(+2.30%)
Mar 29, 2016 3.900 3.990 3.770 3.920 84,680 +0.02(+0.51%)
Mar 28, 2016 3.880 3.930 3.800 3.900 29,802 +0.00(+0.00%)
Mar 24, 2016 3.830 3.900 3.900 3.900 83,300 +0.11(+2.90%)
Mar 23, 2016 3.905 3.905 3.770 3.790 22,165 -0.11(-2.82%)
Mar 22, 2016 3.990 3.990 3.860 3.900 28,239 -0.06(-1.52%)
Mar 21, 2016 3.990 3.990 3.930 3.960 43,154 -0.04(-1.00%)
Mar 18, 2016 3.980 4.040 3.870 4.000 88,634 +0.08(+2.04%)
Mar 17, 2016 3.930 3.930 3.776 3.920 45,191 -0.01(-0.25%)
Mar 16, 2016 3.980 4.000 3.930 3.930 23,167 -0.03(-0.76%)
Mar 15, 2016 4.030 4.070 3.950 3.960 60,656 -0.03(-0.75%)
Mar 14, 2016 4.000 4.030 3.930 3.990 32,525 -0.01(-0.25%)
Mar 11, 2016 3.970 4.020 3.970 4.000 43,111 +0.09(+2.30%)
Mar 10, 2016 4.030 4.040 3.910 3.910 9,893 -0.08(-2.01%)
Mar 09, 2016 4.000 4.030 3.970 3.990 26,925 -0.03(-0.75%)
Mar 08, 2016 4.000 4.040 3.930 4.020 450,806 +0.02(+0.50%)
Mar 07, 2016 4.000 4.090 3.970 4.000 31,958 -0.02(-0.50%)
Mar 04, 2016 4.000 4.030 3.900 4.020 63,910 +0.00(+0.00%)
Mar 03, 2016 3.980 4.050 3.920 4.020 282,009 +0.03(+0.75%)
Mar 02, 2016 4.000 4.000 3.940 3.990 34,419 +0.02(+0.50%)
Mar 01, 2016 3.920 4.010 3.920 3.970 56,846 +0.14(+3.66%)
Feb 29, 2016 3.930 4.000 3.830 3.830 20,978 -0.06(-1.54%)
Feb 26, 2016 3.980 4.110 3.890 3.890 84,820 +0.02(+0.52%)
Feb 25, 2016 3.950 3.950 3.780 3.870 25,714 -0.08(-2.03%)
Feb 24, 2016 3.840 3.990 3.830 3.950 13,781 -0.02(-0.50%)
Feb 23, 2016 4.020 4.050 3.740 3.970 40,118 -0.08(-1.98%)
Feb 22, 2016 3.950 4.125 3.740 4.050 30,098 -0.03(-0.74%)
Feb 19, 2016 4.090 4.170 3.970 4.080 25,896 -0.02(-0.49%)
Feb 18, 2016 4.050 4.150 4.050 4.100 39,658 +0.00(+0.00%)
Feb 17, 2016 4.110 4.180 4.020 4.100 34,529 +0.00(+0.00%)
Feb 16, 2016 4.000 4.200 3.950 4.100 98,205 +0.10(+2.50%)
Feb 12, 2016 3.970 4.000 4.000 4.000 23,200 +0.05(+1.27%)
Feb 11, 2016 3.980 4.000 3.910 3.950 50,621 -0.15(-3.66%)
Feb 10, 2016 4.117 4.210 4.100 4.100 15,023 -0.01(-0.24%)
Feb 09, 2016 3.960 4.120 3.960 4.110 44,766 -0.01(-0.24%)
Feb 08, 2016 4.290 4.290 3.940 4.120 40,552 -0.17(-3.96%)
Feb 05, 2016 4.300 4.430 4.230 4.290 39,802 +0.00(+0.00%)
Feb 04, 2016 4.180 4.400 4.110 4.290 47,488 +0.08(+1.90%)
Feb 03, 2016 4.360 4.420 4.000 4.210 146,458 -0.14(-3.22%)
Feb 02, 2016 4.410 4.500 4.300 4.350 207,540 -0.10(-2.25%)
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.