Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 4.270 4.345 4.240 4.310 73,850 +0.01(+0.23%)
Jun 29, 2016 4.120 4.310 4.080 4.300 78,357 +0.20(+4.88%)
Jun 28, 2016 4.060 4.170 4.010 4.100 120,674 +0.10(+2.50%)
Jun 27, 2016 4.050 4.100 3.910 4.000 89,201 -0.05(-1.23%)
Jun 24, 2016 4.100 4.160 3.910 4.050 2,822,419 -0.09(-2.17%)
Jun 23, 2016 4.160 4.340 4.020 4.140 188,976 +0.04(+0.98%)
Jun 22, 2016 4.204 4.204 4.050 4.100 99,256 +0.00(+0.00%)
Jun 21, 2016 3.950 4.140 3.940 4.100 83,013 +0.15(+3.80%)
Jun 20, 2016 3.960 4.050 3.940 3.950 77,954 +0.03(+0.77%)
Jun 17, 2016 4.000 4.039 3.910 3.920 67,521 -0.08(-2.00%)
Jun 16, 2016 4.010 4.040 3.950 4.000 74,038 +0.00(+0.00%)
Jun 15, 2016 4.040 4.050 3.960 4.000 50,378 -0.01(-0.25%)
Jun 14, 2016 4.050 4.228 3.970 4.010 57,635 -0.01(-0.25%)
Jun 13, 2016 4.270 4.300 3.950 4.020 138,461 -0.22(-5.19%)
Jun 10, 2016 4.295 4.300 4.240 4.240 9,541 -0.08(-1.85%)
Jun 09, 2016 4.440 4.440 4.220 4.320 33,696 -0.11(-2.48%)
Jun 08, 2016 4.410 4.470 4.320 4.430 32,529 +0.05(+1.14%)
Jun 07, 2016 4.340 4.490 4.290 4.380 59,788 +0.07(+1.62%)
Jun 06, 2016 4.310 4.360 4.280 4.310 40,006 +0.03(+0.70%)
Jun 03, 2016 4.340 4.340 4.210 4.280 33,626 -0.04(-0.93%)
Jun 02, 2016 4.360 4.418 4.290 4.320 25,258 -0.06(-1.37%)
Jun 01, 2016 4.240 4.430 4.160 4.380 51,951 +0.11(+2.58%)
May 31, 2016 4.420 4.430 4.195 4.270 65,778 -0.15(-3.39%)
May 27, 2016 4.450 4.420 4.420 4.420 21,800 -0.03(-0.67%)
May 26, 2016 4.520 4.520 4.410 4.450 32,002 -0.05(-1.11%)
May 25, 2016 4.490 4.500 4.430 4.500 32,869 +0.00(+0.00%)
May 24, 2016 4.497 4.510 4.460 4.500 25,866 +0.00(+0.00%)
May 23, 2016 4.460 4.540 4.420 4.500 45,869 +0.02(+0.45%)
May 20, 2016 4.500 4.510 4.480 4.480 23,551 -0.02(-0.44%)
May 19, 2016 4.500 4.550 4.470 4.500 51,207 +0.00(+0.00%)
May 18, 2016 4.450 4.590 4.450 4.500 112,687 +0.03(+0.67%)
May 17, 2016 4.600 4.600 4.410 4.470 19,135 -0.12(-2.51%)
May 16, 2016 4.600 4.640 4.585 4.585 31,438 -0.01(-0.33%)
May 13, 2016 4.600 4.650 4.560 4.600 20,929 +0.01(+0.22%)
May 12, 2016 4.620 4.650 4.590 4.590 23,319 -0.06(-1.29%)
May 11, 2016 4.650 4.650 4.600 4.650 26,177 +0.00(+0.00%)
May 10, 2016 4.650 4.660 4.610 4.650 38,521 +0.02(+0.32%)
May 09, 2016 4.620 4.660 4.581 4.635 55,826 +0.00(+0.11%)
May 06, 2016 4.580 4.650 4.580 4.630 38,374 +0.00(+0.00%)
May 05, 2016 4.650 4.670 4.616 4.630 33,099 -0.02(-0.43%)
May 04, 2016 4.600 4.650 4.600 4.650 37,457 +0.00(+0.00%)
May 03, 2016 4.600 4.673 4.550 4.650 35,142 +0.02(+0.43%)
May 02, 2016 4.620 4.725 4.600 4.630 81,714 -0.02(-0.43%)
Apr 29, 2016 4.670 4.700 4.610 4.650 25,488 -0.02(-0.53%)
Apr 28, 2016 4.770 4.770 4.660 4.675 35,018 -0.12(-2.40%)
Apr 27, 2016 4.820 4.820 4.700 4.790 29,842 +0.00(+0.00%)
Apr 26, 2016 4.730 4.805 4.706 4.790 64,892 +0.08(+1.70%)
Apr 25, 2016 4.700 4.710 4.590 4.710 49,343 +0.04(+0.86%)
Apr 22, 2016 4.740 4.800 4.640 4.670 54,194 -0.03(-0.64%)
Apr 21, 2016 4.700 4.800 4.690 4.700 47,680 +0.00(+0.00%)
Apr 20, 2016 4.600 4.700 4.580 4.700 75,422 +0.10(+2.17%)
Apr 19, 2016 4.820 4.840 4.600 4.600 60,436 -0.17(-3.56%)
Apr 18, 2016 4.600 4.810 4.550 4.770 76,053 +0.20(+4.38%)
Apr 15, 2016 4.500 4.700 4.310 4.570 58,052 +0.05(+1.11%)
Apr 14, 2016 4.630 4.700 4.470 4.520 44,342 -0.08(-1.74%)
Apr 13, 2016 4.580 4.700 4.560 4.600 115,090 +0.04(+0.88%)
Apr 12, 2016 4.540 4.600 4.480 4.560 48,994 +0.02(+0.44%)
Apr 11, 2016 4.450 4.590 4.410 4.540 63,764 +0.12(+2.71%)
Apr 08, 2016 4.410 4.490 4.342 4.420 22,112 +0.03(+0.68%)
Apr 07, 2016 4.460 4.460 4.350 4.390 21,767 -0.06(-1.35%)
Apr 06, 2016 4.450 4.490 4.344 4.450 51,469 +0.03(+0.68%)
Apr 05, 2016 4.430 4.470 4.350 4.420 32,115 +0.00(+0.00%)
Apr 04, 2016 4.370 4.460 4.270 4.420 63,414 +0.06(+1.38%)
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.