Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.917 4.964 4.870 4.924 299,790 +0.03(+0.55%)
Oct 29, 2015 4.890 4.957 4.864 4.897 329,182 +0.01(+0.27%)
Oct 28, 2015 4.857 4.951 4.850 4.884 374,601 +0.04(+0.83%)
Oct 27, 2015 4.877 4.907 4.830 4.843 295,514 -0.07(-1.36%)
Oct 26, 2015 4.884 4.931 4.837 4.910 218,602 +0.02(+0.41%)
Oct 23, 2015 4.971 4.977 4.877 4.890 317,792 -0.09(-1.75%)
Oct 22, 2015 4.957 5.018 4.891 4.977 355,596 +0.08(+1.64%)
Oct 21, 2015 4.904 5.018 4.857 4.897 515,285 +0.00(+0.00%)
Oct 20, 2015 4.864 5.051 4.803 4.897 435,593 +0.01(+0.14%)
Oct 19, 2015 4.783 4.924 4.756 4.890 329,515 +0.09(+1.81%)
Oct 16, 2015 4.904 4.904 4.790 4.803 514,237 -0.09(-1.92%)
Oct 15, 2015 4.743 4.951 4.723 4.897 884,018 +0.17(+3.69%)
Oct 14, 2015 4.669 4.750 4.669 4.723 527,550 +0.05(+1.00%)
Oct 13, 2015 4.555 4.703 4.549 4.676 517,227 +0.07(+1.60%)
Oct 12, 2015 4.730 4.734 4.575 4.602 224,790 -0.07(-1.43%)
Oct 09, 2015 4.549 4.723 4.549 4.669 504,252 +0.15(+3.26%)
Oct 08, 2015 4.669 4.669 4.522 4.522 375,203 -0.13(-2.74%)
Oct 07, 2015 4.462 4.656 4.441 4.649 595,696 +0.23(+5.31%)
Oct 06, 2015 4.495 4.522 4.408 4.415 355,072 -0.07(-1.49%)
Oct 05, 2015 4.441 4.495 4.361 4.482 378,379 +0.10(+2.29%)
Oct 02, 2015 4.167 4.421 4.160 4.381 847,906 +0.21(+5.14%)
Oct 01, 2015 4.153 4.207 4.120 4.167 588,159 +0.04(+0.97%)
Sep 30, 2015 3.959 4.133 3.926 4.127 306,738 +0.20(+5.12%)
Sep 29, 2015 3.899 3.973 3.899 3.926 172,810 +0.04(+1.03%)
Sep 28, 2015 4.013 4.026 3.879 3.885 209,086 -0.13(-3.17%)
Sep 25, 2015 3.993 4.086 3.993 4.013 137,796 +0.03(+0.67%)
Sep 24, 2015 4.033 4.066 3.932 3.986 213,963 -0.04(-1.00%)
Sep 23, 2015 4.040 4.133 4.019 4.026 271,622 -0.02(-0.50%)
Sep 22, 2015 4.013 4.103 4.013 4.046 159,278 -0.02(-0.49%)
Sep 21, 2015 3.973 4.120 3.973 4.066 330,115 +0.11(+2.71%)
Sep 18, 2015 4.019 4.107 3.949 3.959 191,045 -0.09(-2.15%)
Sep 17, 2015 3.999 4.060 3.892 4.046 240,816 +0.03(+0.83%)
Sep 16, 2015 3.885 4.032 3.885 4.013 216,316 +0.14(+3.63%)
Sep 15, 2015 3.839 3.899 3.756 3.872 187,624 +0.02(+0.52%)
Sep 14, 2015 4.013 4.033 3.832 3.852 200,452 -0.19(-4.64%)
Sep 11, 2015 4.019 4.086 3.999 4.040 190,475 +0.06(+1.60%)
Sep 10, 2015 3.963 4.068 3.956 3.976 258,543 -0.01(-0.16%)
Sep 09, 2015 4.015 4.061 3.963 3.982 232,286 -0.03(-0.65%)
Sep 08, 2015 3.923 4.035 3.923 4.009 267,879 +0.09(+2.34%)
Sep 04, 2015 3.877 3.917 3.917 3.917 166,592 -0.03(-0.83%)
Sep 03, 2015 3.858 3.950 3.851 3.950 161,316 +0.09(+2.21%)
Sep 02, 2015 3.923 3.982 3.838 3.864 220,358 +0.01(+0.17%)
Sep 01, 2015 3.937 3.982 3.832 3.858 351,471 -0.09(-2.33%)
Aug 31, 2015 3.937 3.982 3.864 3.950 338,357 -0.03(-0.66%)
Aug 28, 2015 3.845 4.035 3.845 3.976 643,833 +0.09(+2.19%)
Aug 27, 2015 3.746 3.891 3.720 3.891 409,916 +0.09(+2.24%)
Aug 26, 2015 3.668 3.825 3.641 3.805 291,962 +0.16(+4.32%)
Aug 25, 2015 3.628 3.720 3.602 3.648 213,441 +0.11(+3.15%)
Aug 24, 2015 3.451 3.733 3.326 3.536 420,088 -0.26(-6.91%)
Aug 21, 2015 3.799 3.897 3.733 3.799 603,214 -0.05(-1.36%)
Aug 20, 2015 3.858 3.891 3.818 3.851 493,081 -0.04(-1.01%)
Aug 19, 2015 3.727 3.891 3.727 3.891 568,403 +0.12(+3.31%)
Aug 18, 2015 3.805 3.871 3.752 3.766 227,816 -0.06(-1.54%)
Aug 17, 2015 3.792 3.845 3.694 3.825 383,320 +0.02(+0.52%)
Aug 14, 2015 3.517 3.832 3.517 3.805 425,563 +0.31(+9.02%)
Aug 13, 2015 3.615 3.707 3.385 3.490 585,711 -0.10(-2.92%)
Aug 12, 2015 3.595 3.641 3.595 3.595 122,754 +0.00(+0.00%)
Aug 11, 2015 3.563 3.635 3.556 3.595 109,846 -0.05(-1.44%)
Aug 10, 2015 3.504 3.661 3.484 3.648 182,807 +0.14(+3.93%)
Aug 07, 2015 3.543 3.602 3.504 3.510 111,423 -0.05(-1.47%)
Aug 06, 2015 3.563 3.582 3.536 3.563 137,319 -0.01(-0.37%)
Aug 05, 2015 3.510 3.628 3.510 3.576 450,601 +0.06(+1.68%)
Aug 04, 2015 3.477 3.569 3.477 3.517 188,332 +0.07(+1.90%)
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.