Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 4.050 4.123 4.050 4.062 8,940 +0.15(+3.72%)
Feb 27, 2017 4.168 4.181 3.913 3.916 8,028 -0.26(-6.12%)
Feb 24, 2017 4.203 4.301 4.172 4.172 16,865 +0.02(+0.46%)
Feb 23, 2017 4.232 4.232 4.060 4.152 32,347 -0.02(-0.56%)
Feb 22, 2017 4.268 4.268 4.176 4.176 4,667 -0.26(-5.92%)
Feb 17, 2017 4.439 4.439 4.439 300 -0.09(-2.05%)
Feb 16, 2017 4.486 4.532 4.463 4.532 3,290 -0.02(-0.50%)
Feb 15, 2017 4.452 4.554 4.390 4.554 3,572 +0.03(+0.75%)
Feb 14, 2017 4.518 4.520 4.486 4.520 4,036 +0.08(+1.81%)
Feb 13, 2017 4.462 4.485 4.440 4.440 1,323 -0.05(-1.17%)
Feb 10, 2017 4.421 4.493 4.421 4.492 3,621 +0.04(+1.00%)
Feb 09, 2017 4.450 4.481 4.445 4.448 2,690 +0.00(+0.08%)
Feb 08, 2017 4.397 4.444 4.332 4.444 3,243 +0.06(+1.37%)
Feb 07, 2017 4.379 4.416 4.379 4.384 734 -0.03(-0.74%)
Feb 06, 2017 4.376 4.421 4.354 4.417 3,400 +0.03(+0.73%)
Feb 03, 2017 4.336 4.400 4.317 4.385 4,936 +0.08(+1.83%)
Feb 02, 2017 4.388 4.431 4.294 4.306 34,009 -0.01(-0.12%)
Feb 01, 2017 4.441 4.500 4.311 4.311 2,950 -0.01(-0.18%)
Jan 31, 2017 4.308 4.319 4.272 4.319 2,400 +0.07(+1.76%)
Jan 30, 2017 4.223 4.245 4.223 4.245 590 +0.02(+0.58%)
Jan 27, 2017 4.221 4.221 4.213 4.220 1,610 +0.00(+0.07%)
Jan 26, 2017 4.257 4.260 4.207 4.217 3,660 -0.09(-2.17%)
Jan 25, 2017 4.332 4.332 4.310 4.310 500 +0.03(+0.65%)
Jan 24, 2017 4.282 4.282 4.282 4.282 127 +0.03(+0.78%)
Jan 23, 2017 4.284 4.284 4.221 4.249 4,030 +0.01(+0.20%)
Jan 20, 2017 4.241 4.241 4.241 4.241 2,500 +0.01(+0.26%)
Jan 19, 2017 4.230 4.230 4.230 4.230 205 -0.15(-3.40%)
Jan 17, 2017 4.379 4.379 4.379 0 +0.10(+2.37%)
Jan 13, 2017 4.277 4.277 4.277 0 -0.03(-0.64%)
Jan 12, 2017 4.322 4.380 4.296 4.305 16,363 +0.07(+1.64%)
Jan 11, 2017 4.146 4.239 4.112 4.236 14,486 +0.13(+3.07%)
Jan 10, 2017 4.171 4.171 4.102 4.109 2,145 +0.00(+0.04%)
Jan 09, 2017 4.131 4.131 4.100 4.108 3,071 +0.01(+0.32%)
Jan 06, 2017 4.135 4.135 4.091 4.095 3,525 -0.05(-1.14%)
Jan 05, 2017 4.172 4.182 4.099 4.142 20,737 +0.07(+1.64%)
Jan 04, 2017 4.020 4.076 3.997 4.076 9,951 +0.14(+3.64%)
Jan 03, 2017 3.880 3.929 3.880 3.933 1,300 +0.04(+1.14%)
Dec 30, 2016 3.888 3.888 3.888 0 -0.01(-0.21%)
Dec 29, 2016 3.920 3.943 3.865 3.896 6,150 +0.05(+1.21%)
Dec 28, 2016 3.870 3.888 3.850 3.850 5,456 +0.34(+9.69%)
Dec 27, 2016 3.790 3.820 3.510 3.510 5,813 -0.32(-8.27%)
Dec 23, 2016 3.827 3.827 3.827 0 -0.01(-0.36%)
Dec 22, 2016 3.790 3.897 3.790 3.841 8,620 -0.03(-0.86%)
Dec 21, 2016 3.839 3.900 3.839 3.874 4,500 +0.06(+1.54%)
Dec 20, 2016 3.726 3.816 3.724 3.815 8,824 +0.09(+2.30%)
Dec 19, 2016 3.814 3.822 3.723 3.730 23,160 -0.12(-3.05%)
Dec 16, 2016 3.881 3.881 3.784 3.847 4,878 -0.06(-1.65%)
Dec 15, 2016 3.724 3.911 3.724 3.911 7,715 +0.12(+3.12%)
Dec 14, 2016 3.977 3.977 3.793 3.793 6,880 -0.18(-4.59%)
Dec 13, 2016 3.890 4.006 3.890 3.975 4,780 +0.07(+1.67%)
Dec 12, 2016 3.950 4.027 3.910 3.910 10,685 +0.06(+1.57%)
Dec 09, 2016 3.911 3.965 3.850 3.850 19,142 -0.09(-2.25%)
Dec 08, 2016 3.969 3.969 3.928 3.938 5,056 -0.03(-0.75%)
Dec 07, 2016 4.090 4.090 3.968 3.968 970 -0.08(-2.08%)
Dec 06, 2016 4.035 4.053 4.035 4.053 2,668 +0.04(+1.00%)
Dec 05, 2016 3.913 4.012 3.899 4.012 1,905 +0.07(+1.87%)
Dec 02, 2016 3.870 4.004 3.854 3.939 9,087 +0.18(+4.70%)
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.