Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.310 4.278 4.278 4.278 2,568,430 -0.04(-0.98%)
Dec 30, 2015 4.209 4.331 4.188 4.320 2,278,462 +0.09(+2.13%)
Dec 29, 2015 4.267 4.297 4.193 4.230 2,471,005 -0.02(-0.37%)
Dec 28, 2015 4.283 4.283 4.204 4.246 2,094,105 -0.04(-0.86%)
Dec 24, 2015 4.283 4.283 4.283 4.283 1,458,948 +0.00(+0.00%)
Dec 23, 2015 4.315 4.347 4.246 4.283 4,753,664 -0.01(-0.12%)
Dec 22, 2015 4.146 4.320 4.135 4.289 4,147,979 +0.16(+3.97%)
Dec 21, 2015 4.135 4.167 4.072 4.125 3,063,486 +0.03(+0.65%)
Dec 18, 2015 4.008 4.230 3.992 4.098 7,067,551 +0.08(+2.11%)
Dec 17, 2015 4.252 4.252 3.998 4.014 3,886,535 -0.24(-5.71%)
Dec 16, 2015 4.230 4.262 4.133 4.257 3,269,605 +0.04(+1.00%)
Dec 15, 2015 4.135 4.230 4.109 4.215 5,359,860 +0.07(+1.79%)
Dec 14, 2015 4.119 4.183 3.971 4.141 4,541,482 +0.01(+0.13%)
Dec 11, 2015 4.252 4.278 4.125 4.135 2,809,812 -0.13(-3.10%)
Dec 10, 2015 4.341 4.357 4.246 4.267 2,652,172 -0.08(-1.94%)
Dec 09, 2015 4.267 4.357 4.230 4.352 4,127,191 +0.10(+2.36%)
Dec 08, 2015 4.188 4.307 4.188 4.252 5,912,657 +0.01(+0.25%)
Dec 07, 2015 4.252 4.257 4.183 4.241 2,912,037 -0.01(-0.25%)
Dec 04, 2015 4.151 4.257 4.151 4.252 7,003,786 +0.13(+3.08%)
Dec 03, 2015 4.135 4.193 4.061 4.125 3,272,054 +0.04(+1.04%)
Dec 02, 2015 4.119 4.257 4.042 4.082 5,643,034 +0.01(+0.26%)
Dec 01, 2015 4.029 4.119 3.966 4.072 5,599,355 +0.11(+2.67%)
Nov 30, 2015 4.104 4.104 3.940 3.966 2,776,671 -0.14(-3.47%)
Nov 27, 2015 3.966 4.146 3.945 4.109 2,559,871 +0.16(+4.16%)
Nov 25, 2015 3.871 3.945 3.945 3.945 2,621,569 +0.07(+1.77%)
Nov 24, 2015 3.871 3.908 3.792 3.876 2,287,365 +0.03(+0.83%)
Nov 23, 2015 3.781 3.850 3.760 3.844 3,506,761 +0.08(+2.25%)
Nov 20, 2015 3.733 3.802 3.707 3.760 1,791,057 +0.05(+1.43%)
Nov 19, 2015 3.765 3.807 3.707 3.707 2,665,778 -0.09(-2.37%)
Nov 18, 2015 3.807 3.834 3.752 3.797 2,902,992 +0.02(+0.42%)
Nov 17, 2015 3.950 3.960 3.781 3.781 1,551,569 -0.17(-4.41%)
Nov 16, 2015 3.834 3.977 3.829 3.955 1,538,116 +0.13(+3.46%)
Nov 13, 2015 3.818 3.913 3.739 3.823 1,871,577 +0.07(+1.97%)
Nov 12, 2015 3.713 3.780 3.687 3.749 3,653,654 +0.00(+0.00%)
Nov 11, 2015 3.878 3.878 3.718 3.749 1,782,510 -0.10(-2.68%)
Nov 10, 2015 3.909 3.956 3.827 3.852 1,531,547 -0.07(-1.71%)
Nov 09, 2015 3.945 3.950 3.881 3.919 1,458,741 -0.03(-0.65%)
Nov 06, 2015 3.832 3.950 3.816 3.945 2,032,750 +0.14(+3.80%)
Nov 05, 2015 3.935 3.986 3.785 3.801 3,633,815 -0.14(-3.66%)
Nov 04, 2015 4.162 4.177 3.868 3.945 5,666,550 -0.23(-5.56%)
Nov 03, 2015 4.162 4.193 4.105 4.177 2,567,719 +0.01(+0.12%)
Nov 02, 2015 4.074 4.177 4.059 4.172 3,806,487 +0.12(+2.93%)
Oct 30, 2015 4.012 4.115 3.971 4.053 2,990,201 +0.06(+1.55%)
Oct 29, 2015 3.997 4.126 3.961 3.992 2,664,104 -0.01(-0.26%)
Oct 28, 2015 3.981 4.043 3.860 4.002 3,677,936 +0.05(+1.17%)
Oct 27, 2015 4.007 4.017 3.858 3.956 3,122,922 -0.06(-1.41%)
Oct 26, 2015 4.172 4.198 3.997 4.012 1,832,509 -0.17(-3.95%)
Oct 23, 2015 4.151 4.219 4.090 4.177 2,034,868 +0.04(+1.00%)
Oct 22, 2015 4.239 4.249 4.105 4.136 2,999,527 -0.06(-1.35%)
Oct 21, 2015 4.162 4.332 4.151 4.193 3,075,395 +0.06(+1.37%)
Oct 20, 2015 4.100 4.136 4.082 4.136 2,145,067 +0.03(+0.75%)
Oct 19, 2015 4.234 4.244 4.079 4.105 2,590,433 -0.18(-4.10%)
Oct 16, 2015 4.286 4.368 4.188 4.280 2,053,074 +0.01(+0.24%)
Oct 15, 2015 4.167 4.270 4.167 4.270 2,080,657 +0.11(+2.60%)
Oct 14, 2015 4.193 4.255 4.146 4.162 2,802,381 -0.04(-0.98%)
Oct 13, 2015 4.280 4.373 4.198 4.203 2,821,337 -0.12(-2.74%)
Oct 12, 2015 4.327 4.332 4.219 4.322 1,595,489 +0.03(+0.60%)
Oct 09, 2015 4.358 4.394 4.224 4.296 3,678,945 -0.04(-0.83%)
Oct 08, 2015 4.255 4.378 4.244 4.332 3,899,232 +0.08(+1.82%)
Oct 07, 2015 4.265 4.327 4.198 4.255 3,976,857 +0.00(+0.00%)
Oct 06, 2015 4.306 4.332 4.216 4.255 3,438,747 -0.05(-1.08%)
Oct 05, 2015 4.198 4.332 4.110 4.301 6,241,609 +0.23(+5.57%)
Oct 02, 2015 3.935 4.090 3.894 4.074 4,641,687 +0.13(+3.40%)
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.