Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.743 4.743 4.632 4.664 18,181,268 -0.04(-0.84%)
Apr 28, 2016 4.727 4.751 4.688 4.704 22,428,460 -0.04(-0.84%)
Apr 27, 2016 4.688 4.751 4.680 4.743 13,532,570 +0.05(+1.02%)
Apr 26, 2016 4.735 4.751 4.672 4.696 13,326,843 -0.01(-0.17%)
Apr 25, 2016 4.719 4.735 4.660 4.704 27,418,404 -0.13(-2.63%)
Apr 22, 2016 4.767 4.839 4.759 4.831 16,508,866 +0.02(+0.50%)
Apr 21, 2016 4.823 4.847 4.783 4.807 21,019,434 -0.08(-1.63%)
Apr 20, 2016 4.847 4.918 4.843 4.886 10,644,631 -0.08(-1.60%)
Apr 19, 2016 4.990 5.013 4.958 4.966 10,659,530 +0.10(+1.96%)
Apr 18, 2016 4.847 4.894 4.839 4.870 7,590,580 +0.01(+0.16%)
Apr 15, 2016 4.847 4.870 4.831 4.862 6,605,439 -0.04(-0.81%)
Apr 14, 2016 4.894 4.926 4.870 4.902 10,985,916 +0.08(+1.65%)
Apr 13, 2016 4.727 4.839 4.727 4.823 13,379,110 +0.17(+3.58%)
Apr 12, 2016 4.616 4.672 4.584 4.656 9,393,929 -0.04(-0.85%)
Apr 11, 2016 4.719 4.727 4.684 4.696 14,606,001 -0.08(-1.66%)
Apr 08, 2016 4.751 4.799 4.727 4.775 23,705,572 +0.21(+4.70%)
Apr 07, 2016 4.600 4.616 4.537 4.561 15,512,874 -0.09(-1.88%)
Apr 06, 2016 4.624 4.648 4.592 4.648 8,595,405 +0.09(+1.92%)
Apr 05, 2016 4.616 4.640 4.553 4.561 15,104,709 -0.07(-1.54%)
Apr 04, 2016 4.616 4.684 4.569 4.632 28,610,654 +0.02(+0.52%)
Apr 01, 2016 4.576 4.640 4.561 4.608 18,268,206 -0.09(-1.86%)
Mar 31, 2016 4.751 4.767 4.680 4.696 17,641,236 -0.10(-1.99%)
Mar 30, 2016 4.775 4.823 4.743 4.791 12,952,899 +0.11(+2.38%)
Mar 29, 2016 4.616 4.700 4.592 4.680 14,790,384 +0.06(+1.38%)
Mar 28, 2016 4.616 4.648 4.592 4.616 5,734,871 +0.02(+0.52%)
Mar 24, 2016 4.592 4.592 4.592 4.592 13,384,482 -0.07(-1.53%)
Mar 23, 2016 4.759 4.767 4.656 4.664 14,079,821 -0.15(-3.14%)
Mar 22, 2016 4.735 4.823 4.735 4.815 9,840,228 +0.02(+0.50%)
Mar 21, 2016 4.839 4.862 4.791 4.791 7,413,421 -0.04(-0.82%)
Mar 18, 2016 4.823 4.894 4.799 4.831 15,420,992 +0.01(+0.16%)
Mar 17, 2016 4.823 4.851 4.799 4.823 9,230,074 -0.03(-0.65%)
Mar 16, 2016 4.704 4.855 4.696 4.855 20,568,850 +0.08(+1.66%)
Mar 15, 2016 4.791 4.799 4.751 4.775 12,222,008 -0.03(-0.66%)
Mar 14, 2016 4.783 4.831 4.771 4.807 10,018,640 +0.03(+0.67%)
Mar 11, 2016 4.799 4.799 4.727 4.775 11,955,100 +0.06(+1.18%)
Mar 10, 2016 4.743 4.791 4.672 4.719 20,762,952 +0.02(+0.34%)
Mar 09, 2016 4.680 4.727 4.656 4.704 11,148,035 +0.01(+0.17%)
Mar 08, 2016 4.735 4.751 4.680 4.696 15,515,730 -0.19(-3.90%)
Mar 07, 2016 4.831 4.886 4.823 4.886 7,712,838 +0.00(+0.00%)
Mar 04, 2016 4.878 4.918 4.855 4.886 12,125,857 +0.06(+1.15%)
Mar 03, 2016 4.815 4.831 4.775 4.831 12,758,524 -0.06(-1.14%)
Mar 02, 2016 4.839 4.894 4.831 4.886 10,232,540 +0.01(+0.16%)
Mar 01, 2016 4.847 4.894 4.823 4.878 13,024,734 +0.09(+1.82%)
Feb 29, 2016 4.799 4.839 4.755 4.791 30,935,874 -0.05(-0.99%)
Feb 26, 2016 4.878 4.886 4.807 4.839 10,185,677 -0.09(-1.77%)
Feb 25, 2016 4.847 4.942 4.839 4.926 10,214,536 +0.08(+1.64%)
Feb 24, 2016 4.743 4.870 4.719 4.847 12,495,512 +0.02(+0.33%)
Feb 23, 2016 4.894 4.898 4.815 4.831 13,832,916 -0.09(-1.78%)
Feb 22, 2016 4.807 4.926 4.799 4.918 23,044,572 +0.15(+3.17%)
Feb 19, 2016 4.807 4.807 4.704 4.767 32,608,720 -0.11(-2.28%)
Feb 18, 2016 4.894 4.918 4.870 4.878 12,385,738 +0.02(+0.49%)
Feb 17, 2016 4.807 4.870 4.775 4.855 16,145,389 +0.14(+3.04%)
Feb 16, 2016 4.680 4.719 4.656 4.712 8,807,487 +0.06(+1.19%)
Feb 12, 2016 4.656 4.656 4.656 4.656 26,292,704 -0.02(-0.34%)
Feb 11, 2016 4.624 4.767 4.592 4.672 29,565,510 +0.05(+1.03%)
Feb 10, 2016 4.704 4.735 4.616 4.624 19,303,072 -0.05(-1.02%)
Feb 09, 2016 4.632 4.719 4.616 4.672 18,866,122 +0.03(+0.68%)
Feb 08, 2016 4.664 4.672 4.592 4.640 18,291,866 -0.10(-2.01%)
Feb 05, 2016 4.894 4.918 4.712 4.735 32,159,870 -0.22(-4.49%)
Feb 04, 2016 4.966 5.053 4.958 4.958 17,792,494 -0.12(-2.35%)
Feb 03, 2016 5.053 5.085 4.990 5.077 34,107,732 +0.10(+2.08%)
Feb 02, 2016 5.029 5.037 4.934 4.974 45,209,728 -0.06(-1.26%)
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.