Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.240 4.220 4.220 4.220 2,477,900 -0.08(-1.86%)
Dec 30, 2015 4.310 4.350 4.250 4.300 7,540,524 +0.10(+2.38%)
Dec 29, 2015 4.280 4.300 4.150 4.200 6,383,154 -0.11(-2.55%)
Dec 28, 2015 4.400 4.455 4.260 4.310 7,960,178 -0.30(-6.51%)
Dec 24, 2015 4.500 4.610 4.610 4.610 2,352,800 +0.08(+1.77%)
Dec 23, 2015 4.580 4.720 4.360 4.530 14,237,479 +0.37(+8.89%)
Dec 22, 2015 3.990 4.190 3.970 4.160 8,729,884 +0.28(+7.22%)
Dec 21, 2015 3.910 3.960 3.840 3.880 4,107,055 +0.03(+0.78%)
Dec 18, 2015 3.800 3.880 3.770 3.850 5,311,053 +0.12(+3.22%)
Dec 17, 2015 3.890 3.900 3.710 3.730 10,485,220 -0.17(-4.36%)
Dec 16, 2015 3.860 3.940 3.820 3.900 7,124,083 +0.00(+0.00%)
Dec 15, 2015 3.740 3.940 3.850 3.900 5,736,543 +0.16(+4.28%)
Dec 14, 2015 3.810 3.860 3.720 3.740 12,974,037 -0.19(-4.83%)
Dec 11, 2015 3.990 4.018 3.910 3.930 15,142,128 -0.24(-5.76%)
Dec 10, 2015 4.020 4.240 4.000 4.170 13,674,249 +0.16(+3.99%)
Dec 09, 2015 3.950 4.170 3.940 4.010 17,974,823 +0.08(+2.04%)
Dec 08, 2015 3.910 3.980 3.870 3.930 19,046,837 -0.24(-5.76%)
Dec 07, 2015 4.150 4.190 4.120 4.170 10,444,657 -0.20(-4.58%)
Dec 04, 2015 4.350 4.385 4.290 4.370 13,079,688 -0.02(-0.46%)
Dec 03, 2015 4.540 4.550 4.360 4.390 3,432,931 -0.03(-0.68%)
Dec 02, 2015 4.470 4.525 4.385 4.420 16,878,113 -0.47(-9.61%)
Dec 01, 2015 4.860 4.910 4.820 4.890 7,093,865 +0.03(+0.62%)
Nov 30, 2015 4.850 4.900 4.795 4.860 4,196,444 +0.09(+1.89%)
Nov 27, 2015 4.870 4.880 4.770 4.770 3,927,355 +0.03(+0.63%)
Nov 25, 2015 4.650 4.740 4.740 4.740 9,050,200 -0.18(-3.66%)
Nov 24, 2015 4.820 4.940 4.800 4.920 7,760,162 +0.11(+2.29%)
Nov 23, 2015 4.880 4.920 4.780 4.810 8,468,190 -0.24(-4.75%)
Nov 20, 2015 5.330 5.330 5.035 5.050 6,765,698 -0.21(-3.99%)
Nov 19, 2015 5.170 5.310 5.170 5.260 6,745,318 +0.12(+2.33%)
Nov 18, 2015 5.080 5.170 5.020 5.140 8,246,639 +0.29(+5.98%)
Nov 17, 2015 4.910 4.920 4.750 4.850 14,369,803 -0.03(-0.61%)
Nov 16, 2015 4.890 4.949 4.760 4.880 8,460,406 +0.04(+0.83%)
Nov 13, 2015 4.880 4.950 4.785 4.840 9,099,414 +0.00(+0.00%)
Nov 12, 2015 4.980 5.055 4.790 4.840 18,277,839 -0.44(-8.33%)
Nov 11, 2015 5.420 5.420 5.190 5.280 15,129,295 +0.05(+0.96%)
Nov 10, 2015 5.310 5.310 5.155 5.230 12,726,848 -0.15(-2.79%)
Nov 09, 2015 5.510 5.590 5.340 5.380 6,793,941 -0.05(-0.92%)
Nov 06, 2015 5.290 5.470 5.215 5.430 11,559,173 -0.03(-0.55%)
Nov 05, 2015 5.500 5.530 5.360 5.460 10,472,198 -0.18(-3.19%)
Nov 04, 2015 5.820 5.836 5.590 5.640 8,439,080 -0.23(-3.92%)
Nov 03, 2015 5.930 6.120 5.760 5.870 16,825,887 +0.03(+0.51%)
Nov 02, 2015 5.650 5.875 5.640 5.840 4,992,044 +0.23(+4.10%)
Oct 30, 2015 5.510 5.650 5.478 5.610 5,102,986 +0.16(+2.94%)
Oct 29, 2015 5.450 5.540 5.410 5.450 7,963,507 -0.26(-4.55%)
Oct 28, 2015 5.480 5.819 5.470 5.710 10,056,853 +0.12(+2.15%)
Oct 27, 2015 5.600 5.685 5.540 5.590 10,576,456 -0.21(-3.62%)
Oct 26, 2015 6.040 6.050 5.790 5.800 5,712,847 -0.21(-3.49%)
Oct 23, 2015 6.030 6.055 5.915 6.010 10,807,683 +0.03(+0.50%)
Oct 22, 2015 5.830 6.040 5.830 5.980 9,832,546 +0.09(+1.53%)
Oct 21, 2015 5.960 5.970 5.820 5.890 7,316,475 -0.04(-0.67%)
Oct 20, 2015 5.910 6.045 5.910 5.930 8,421,865 -0.20(-3.26%)
Oct 19, 2015 6.270 6.295 6.100 6.130 8,740,225 -0.26(-4.07%)
Oct 16, 2015 6.460 6.480 6.330 6.390 5,502,981 -0.10(-1.54%)
Oct 15, 2015 6.390 6.530 6.390 6.490 7,574,721 -0.02(-0.31%)
Oct 14, 2015 6.510 6.580 6.420 6.510 5,182,473 +0.15(+2.36%)
Oct 13, 2015 6.250 6.480 6.210 6.360 5,560,114 -0.09(-1.40%)
Oct 12, 2015 6.710 6.710 6.390 6.450 8,481,911 -0.26(-3.87%)
Oct 09, 2015 6.800 6.940 6.650 6.710 19,724,435 +0.33(+5.17%)
Oct 08, 2015 6.280 6.400 6.210 6.380 9,259,212 +0.13(+2.08%)
Oct 07, 2015 6.500 6.610 6.160 6.250 21,038,024 +0.44(+7.57%)
Oct 06, 2015 5.730 5.870 5.720 5.810 9,119,161 +0.01(+0.17%)
Oct 05, 2015 5.670 5.820 5.660 5.800 8,784,118 +0.35(+6.42%)
Oct 02, 2015 5.140 5.470 5.105 5.450 10,145,777 +0.41(+8.13%)
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.