Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 4.251 4.270 4.210 4.230 677,395 +0.03(+0.71%)
Sep 29, 2016 4.242 4.260 4.180 4.200 261,318 -0.04(-0.94%)
Sep 28, 2016 4.150 4.240 4.150 4.240 306,978 +0.12(+2.91%)
Sep 27, 2016 4.170 4.170 4.111 4.120 926,943 -0.08(-1.97%)
Sep 26, 2016 4.190 4.225 4.163 4.203 594,127 +0.02(+0.55%)
Sep 23, 2016 4.230 4.240 4.170 4.180 605,049 -0.04(-0.95%)
Sep 22, 2016 4.230 4.260 4.182 4.220 746,609 +0.00(+0.00%)
Sep 21, 2016 4.160 4.220 4.150 4.220 491,167 +0.06(+1.39%)
Sep 20, 2016 4.130 4.180 4.110 4.162 317,548 +0.00(+0.05%)
Sep 19, 2016 4.180 4.190 4.136 4.160 165,599 +0.00(+0.12%)
Sep 16, 2016 4.160 4.170 4.130 4.155 450,022 -0.04(-0.84%)
Sep 15, 2016 4.190 4.200 4.150 4.190 114,199 -0.01(-0.36%)
Sep 14, 2016 4.210 4.250 4.200 4.205 137,911 +0.04(+0.84%)
Sep 13, 2016 4.200 4.230 4.160 4.170 412,205 -0.11(-2.46%)
Sep 12, 2016 4.200 4.280 4.190 4.275 260,793 +0.04(+1.02%)
Sep 09, 2016 4.258 4.270 4.220 4.232 396,438 -0.17(-3.82%)
Sep 08, 2016 4.390 4.430 4.350 4.400 2,366,595 +0.01(+0.23%)
Sep 07, 2016 4.400 4.420 4.370 4.390 624,541 +0.06(+1.39%)
Sep 06, 2016 4.280 4.340 4.270 4.330 628,906 +0.20(+4.84%)
Sep 02, 2016 4.130 4.130 4.130 0 +0.07(+1.72%)
Sep 01, 2016 4.070 4.090 4.040 4.060 234,540 -0.03(-0.73%)
Aug 31, 2016 4.080 4.090 4.040 4.090 201,821 -0.03(-0.73%)
Aug 30, 2016 4.152 4.170 4.090 4.120 186,931 -0.03(-0.72%)
Aug 29, 2016 4.123 4.160 4.100 4.150 205,466 +0.01(+0.14%)
Aug 26, 2016 4.110 4.200 4.090 4.144 2,323,868 -0.00(-0.02%)
Aug 25, 2016 4.100 4.160 4.100 4.145 154,246 -0.01(-0.12%)
Aug 24, 2016 4.152 4.179 4.140 4.150 232,117 -0.07(-1.78%)
Aug 23, 2016 4.200 4.240 4.190 4.225 244,550 +0.03(+0.84%)
Aug 22, 2016 4.170 4.220 4.160 4.190 365,588 -0.05(-1.18%)
Aug 19, 2016 4.260 4.260 4.230 4.240 385,297 -0.06(-1.44%)
Aug 18, 2016 4.278 4.310 4.260 4.302 285,468 +0.04(+0.99%)
Aug 17, 2016 4.240 4.260 4.210 4.260 170,010 -0.02(-0.37%)
Aug 16, 2016 4.254 4.290 4.220 4.276 148,344 +0.02(+0.49%)
Aug 15, 2016 4.252 4.280 4.230 4.255 292,220 +0.05(+1.31%)
Aug 12, 2016 4.194 4.210 4.180 4.200 229,443 -0.00(-0.12%)
Aug 11, 2016 4.154 4.230 4.150 4.205 216,692 +0.01(+0.36%)
Aug 10, 2016 4.234 4.250 4.180 4.190 352,375 -0.02(-0.43%)
Aug 09, 2016 4.174 4.230 4.170 4.208 252,074 -0.00(-0.05%)
Aug 08, 2016 4.175 4.210 4.160 4.210 968,977 +0.10(+2.43%)
Aug 05, 2016 4.070 4.110 4.070 4.110 307,781 -0.01(-0.19%)
Aug 04, 2016 4.010 4.120 4.010 4.118 244,500 +0.09(+2.18%)
Aug 03, 2016 3.950 4.060 3.930 4.030 657,994 +0.03(+0.75%)
Aug 02, 2016 4.040 4.050 3.969 4.000 785,126 -0.02(-0.50%)
Aug 01, 2016 4.090 4.090 4.020 4.020 262,733 -0.09(-2.19%)
Jul 29, 2016 4.080 4.120 4.060 4.110 624,727 -0.01(-0.24%)
Jul 28, 2016 4.160 4.160 4.100 4.120 410,944 -0.04(-0.96%)
Jul 27, 2016 4.181 4.200 4.120 4.160 316,176 -0.06(-1.42%)
Jul 26, 2016 4.200 4.230 4.180 4.220 500,865 -0.01(-0.24%)
Jul 25, 2016 4.301 4.325 4.230 4.230 483,923 -0.07(-1.74%)
Jul 22, 2016 4.330 4.340 4.280 4.305 357,269 -0.02(-0.35%)
Jul 21, 2016 4.350 4.380 4.310 4.320 178,381 -0.00(-0.12%)
Jul 20, 2016 4.300 4.370 4.290 4.325 246,167 -0.02(-0.57%)
Jul 19, 2016 4.380 4.400 4.300 4.350 385,645 -0.20(-4.40%)
Jul 18, 2016 4.548 4.580 4.530 4.550 196,365 -0.03(-0.66%)
Jul 15, 2016 4.590 4.610 4.530 4.580 224,173 +0.05(+1.08%)
Jul 14, 2016 4.460 4.540 4.460 4.531 298,465 +0.12(+2.74%)
Jul 13, 2016 4.450 4.460 4.390 4.410 284,342 +0.01(+0.23%)
Jul 12, 2016 4.390 4.410 4.360 4.400 739,711 +0.06(+1.27%)
Jul 11, 2016 4.340 4.370 4.330 4.345 317,315 +0.01(+0.35%)
Jul 08, 2016 4.365 4.302 4.330 256,839 +0.08(+1.88%)
Jul 07, 2016 4.350 4.350 4.240 4.250 189,747 -0.08(-1.73%)
Jul 05, 2016 4.318 4.330 4.280 4.325 123,461 -0.04(-0.80%)
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.