Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.344 4.484 4.326 4.379 10,737 -0.11(-2.37%)
Oct 29, 2015 4.362 4.557 4.362 4.486 16,394 -0.05(-1.17%)
Oct 28, 2015 4.184 4.557 4.184 4.539 22,207 +0.35(+8.47%)
Oct 27, 2015 4.503 4.503 4.167 4.184 26,613 -0.37(-8.17%)
Oct 26, 2015 4.698 4.769 4.521 4.557 14,005 -0.20(-4.10%)
Oct 23, 2015 4.663 4.787 4.611 4.752 16,471 +0.11(+2.29%)
Oct 22, 2015 4.610 4.698 4.491 4.645 12,306 +0.07(+1.55%)
Oct 21, 2015 4.628 4.679 4.486 4.574 14,489 -0.09(-1.90%)
Oct 20, 2015 4.628 4.663 4.610 4.663 9,395 +0.00(+0.00%)
Oct 19, 2015 4.769 4.876 4.610 4.663 50,217 -0.04(-0.75%)
Oct 16, 2015 4.557 4.716 4.468 4.698 26,265 +0.16(+3.52%)
Oct 15, 2015 4.362 4.574 4.184 4.539 31,219 +0.20(+4.49%)
Oct 14, 2015 4.486 4.569 4.344 4.344 15,743 -0.12(-2.78%)
Oct 13, 2015 4.610 4.681 4.326 4.468 30,572 -0.18(-3.82%)
Oct 12, 2015 4.929 4.929 4.539 4.645 25,165 -0.25(-5.07%)
Oct 09, 2015 4.982 4.982 4.876 4.893 33,570 -0.09(-1.78%)
Oct 08, 2015 4.149 5.018 4.131 4.982 85,883 +0.82(+19.57%)
Oct 07, 2015 3.972 4.202 3.860 4.167 52,230 +0.21(+5.38%)
Oct 06, 2015 3.865 3.989 3.847 3.954 33,595 +0.12(+3.24%)
Oct 05, 2015 3.723 3.989 3.670 3.830 42,081 +0.12(+3.35%)
Oct 02, 2015 3.369 3.759 3.245 3.706 41,553 +0.32(+9.42%)
Oct 01, 2015 3.457 3.493 3.333 3.386 24,307 +0.04(+1.06%)
Sep 30, 2015 3.688 3.954 3.351 3.351 98,439 -0.39(-10.43%)
Sep 29, 2015 3.723 3.776 3.652 3.741 46,275 +0.02(+0.48%)
Sep 28, 2015 3.847 3.847 3.706 3.723 25,882 -0.18(-4.55%)
Sep 25, 2015 4.078 4.078 3.901 3.901 24,145 -0.09(-2.22%)
Sep 24, 2015 3.865 4.096 3.723 3.989 28,418 +0.14(+3.69%)
Sep 23, 2015 4.273 4.273 3.847 3.847 26,455 -0.39(-9.21%)
Sep 22, 2015 4.344 4.397 4.078 4.237 23,913 -0.16(-3.63%)
Sep 21, 2015 4.202 5.018 4.096 4.397 87,987 +0.32(+7.83%)
Sep 18, 2015 4.113 4.273 4.007 4.078 75,134 -0.09(-2.13%)
Sep 17, 2015 4.255 4.362 4.131 4.167 18,875 -0.07(-1.67%)
Sep 16, 2015 4.078 4.397 4.078 4.237 43,883 +0.14(+3.46%)
Sep 15, 2015 3.918 4.149 3.918 4.096 23,983 +0.21(+5.48%)
Sep 14, 2015 4.237 4.237 3.794 3.883 75,067 -0.32(-7.59%)
Sep 11, 2015 4.362 4.362 4.184 4.202 37,430 +0.04(+0.85%)
Sep 10, 2015 4.220 4.220 3.989 4.167 33,462 -0.02(-0.42%)
Sep 09, 2015 4.308 4.610 4.167 4.184 83,085 -0.05(-1.26%)
Sep 08, 2015 4.308 4.308 4.184 4.237 41,223 +0.02(+0.42%)
Sep 04, 2015 4.415 4.220 4.220 4.220 38,747 -0.20(-4.42%)
Sep 03, 2015 4.202 4.840 4.202 4.415 52,634 +0.18(+4.18%)
Sep 02, 2015 4.557 4.557 4.131 4.237 50,178 -0.12(-2.85%)
Sep 01, 2015 4.823 4.823 4.308 4.362 65,370 -0.21(-4.65%)
Aug 31, 2015 4.866 4.883 4.526 4.574 53,140 -0.31(-6.31%)
Aug 28, 2015 4.347 4.915 4.136 4.883 148,969 +0.47(+10.66%)
Aug 27, 2015 4.331 4.493 4.315 4.412 35,166 +0.06(+1.49%)
Aug 26, 2015 4.607 4.607 4.331 4.347 45,114 -0.19(-4.29%)
Aug 25, 2015 4.655 4.655 4.242 4.542 77,072 +0.05(+1.08%)
Aug 24, 2015 4.380 4.801 4.250 4.493 64,534 -0.54(-10.65%)
Aug 21, 2015 4.850 5.061 4.850 5.029 44,607 -0.06(-1.27%)
Aug 20, 2015 5.288 5.288 5.077 5.093 34,910 -0.31(-5.71%)
Aug 19, 2015 5.499 5.515 5.223 5.402 13,488 -0.11(-2.06%)
Aug 18, 2015 5.872 5.872 5.434 5.515 18,141 -0.26(-4.49%)
Aug 17, 2015 5.807 5.904 5.612 5.775 38,835 -0.05(-0.84%)
Aug 14, 2015 5.726 5.872 5.726 5.823 19,160 +0.05(+0.84%)
Aug 13, 2015 5.694 5.791 5.661 5.775 15,689 +0.11(+2.01%)
Aug 12, 2015 5.742 5.856 5.580 5.661 26,022 -0.18(-3.06%)
Aug 11, 2015 5.888 5.888 5.660 5.840 33,929 -0.11(-1.91%)
Aug 10, 2015 6.245 6.342 5.142 5.953 70,141 -0.36(-5.66%)
Aug 07, 2015 6.375 6.797 6.229 6.310 26,007 -0.16(-2.51%)
Aug 06, 2015 6.424 6.797 6.424 6.472 23,996 -0.05(-0.75%)
Aug 05, 2015 6.634 6.634 6.294 6.521 24,804 -0.06(-0.99%)
Aug 04, 2015 6.521 7.040 6.521 6.586 55,016 +0.10(+1.50%)
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.