Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.472 4.507 4.410 4.424 103,189 -0.07(-1.55%)
Apr 28, 2016 4.375 4.542 4.361 4.493 849,766 +0.10(+2.38%)
Apr 27, 2016 4.319 4.417 4.312 4.389 195,105 +0.08(+1.78%)
Apr 26, 2016 4.305 4.354 4.270 4.312 400,068 +0.03(+0.65%)
Apr 25, 2016 4.256 4.291 4.256 4.284 82,886 +0.00(+0.00%)
Apr 22, 2016 4.298 4.354 4.222 4.284 65,583 +0.02(+0.49%)
Apr 21, 2016 4.228 4.284 4.228 4.263 196,862 +0.03(+0.66%)
Apr 20, 2016 4.326 4.396 4.235 4.235 240,973 -0.11(-2.56%)
Apr 19, 2016 4.291 4.354 4.291 4.347 132,553 +0.09(+2.13%)
Apr 18, 2016 4.201 4.284 4.201 4.256 62,114 +0.03(+0.66%)
Apr 15, 2016 4.340 4.340 4.208 4.228 66,050 -0.10(-2.25%)
Apr 14, 2016 4.187 4.340 4.180 4.326 84,875 +0.15(+3.67%)
Apr 13, 2016 4.166 4.208 4.131 4.173 60,282 +0.02(+0.50%)
Apr 12, 2016 4.194 4.228 4.152 4.152 136,008 -0.04(-1.00%)
Apr 11, 2016 4.117 4.208 4.117 4.194 86,016 +0.09(+2.21%)
Apr 08, 2016 4.138 4.166 4.096 4.103 123,875 +0.01(+0.17%)
Apr 07, 2016 4.173 4.181 4.075 4.096 86,816 -0.08(-1.84%)
Apr 06, 2016 4.145 4.208 4.138 4.173 76,159 +0.03(+0.67%)
Apr 05, 2016 4.173 4.201 4.096 4.145 90,185 -0.08(-1.98%)
Apr 04, 2016 4.235 4.235 4.145 4.228 97,452 -0.01(-0.16%)
Apr 01, 2016 4.173 4.239 4.085 4.235 107,493 +0.10(+2.36%)
Mar 31, 2016 4.249 4.256 4.138 4.138 84,913 -0.10(-2.46%)
Mar 30, 2016 4.222 4.319 4.215 4.242 74,781 +0.04(+1.00%)
Mar 29, 2016 4.124 4.228 4.096 4.201 93,415 +0.08(+2.03%)
Mar 28, 2016 4.110 4.166 4.061 4.117 130,465 +0.01(+0.17%)
Mar 24, 2016 4.124 4.110 4.110 4.110 131,922 -0.01(-0.34%)
Mar 23, 2016 4.145 4.194 4.110 4.124 87,808 -0.06(-1.50%)
Mar 22, 2016 4.305 4.305 4.180 4.187 77,425 -0.10(-2.44%)
Mar 21, 2016 4.173 4.340 4.159 4.291 85,276 +0.19(+4.58%)
Mar 18, 2016 4.340 4.354 4.082 4.103 142,989 -0.20(-4.69%)
Mar 17, 2016 4.256 4.347 4.256 4.305 218,857 +0.08(+1.98%)
Mar 16, 2016 4.166 4.242 4.110 4.222 150,356 +0.05(+1.17%)
Mar 15, 2016 4.110 4.249 4.075 4.173 117,777 +0.07(+1.70%)
Mar 14, 2016 4.159 4.173 4.089 4.103 104,190 -0.04(-1.01%)
Mar 11, 2016 4.263 4.263 4.145 4.145 308,457 +0.03(+0.76%)
Mar 10, 2016 4.189 4.229 4.073 4.114 131,984 -0.08(-1.79%)
Mar 09, 2016 4.154 4.250 4.134 4.189 165,544 +0.05(+1.32%)
Mar 08, 2016 4.086 4.148 4.059 4.134 225,235 +0.03(+0.83%)
Mar 07, 2016 4.066 4.154 4.066 4.100 109,727 +0.02(+0.50%)
Mar 04, 2016 4.154 4.178 4.066 4.079 90,036 -0.08(-1.97%)
Mar 03, 2016 4.161 4.209 4.114 4.161 138,249 -0.02(-0.49%)
Mar 02, 2016 4.052 4.195 4.052 4.182 112,209 +0.08(+2.00%)
Mar 01, 2016 4.025 4.107 4.018 4.100 99,800 +0.11(+2.74%)
Feb 29, 2016 4.059 4.114 3.970 3.991 92,509 -0.07(-1.68%)
Feb 26, 2016 4.182 4.216 4.059 4.059 112,343 -0.08(-1.98%)
Feb 25, 2016 3.957 4.154 3.957 4.141 122,853 +0.19(+4.84%)
Feb 24, 2016 3.888 3.970 3.888 3.950 123,976 +0.03(+0.87%)
Feb 23, 2016 3.991 4.073 3.902 3.916 124,605 -0.10(-2.38%)
Feb 22, 2016 4.148 4.148 4.004 4.011 123,325 +0.01(+0.34%)
Feb 19, 2016 4.114 4.114 3.991 3.998 109,033 -0.14(-3.30%)
Feb 18, 2016 4.066 4.182 4.066 4.134 161,004 +0.08(+1.85%)
Feb 17, 2016 3.950 4.093 3.950 4.059 175,593 +0.12(+3.12%)
Feb 16, 2016 3.820 3.957 3.820 3.936 196,788 +0.10(+2.67%)
Feb 12, 2016 3.813 3.834 3.834 3.834 255,211 +0.07(+1.81%)
Feb 11, 2016 4.100 4.127 3.663 3.766 594,032 -0.54(-12.52%)
Feb 10, 2016 4.393 4.421 4.291 4.305 163,128 -0.05(-1.25%)
Feb 09, 2016 4.427 4.509 4.359 4.359 158,584 -0.10(-2.29%)
Feb 08, 2016 4.550 4.550 4.434 4.461 261,044 -0.12(-2.68%)
Feb 05, 2016 4.557 4.646 4.536 4.584 198,150 +0.02(+0.45%)
Feb 04, 2016 4.618 4.659 4.503 4.564 121,117 -0.05(-1.18%)
Feb 03, 2016 4.564 4.639 4.530 4.618 165,840 +0.10(+2.27%)
Feb 02, 2016 4.509 4.516 4.393 4.516 217,479 -0.04(-0.90%)
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.