Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 4.885 5.282 4.822 5.224 2,942,056 +0.32(+6.51%)
Aug 28, 2015 4.875 5.006 4.808 4.904 2,575,716 +0.02(+0.40%)
Aug 27, 2015 4.537 4.953 4.537 4.885 2,209,085 +0.42(+9.31%)
Aug 26, 2015 4.546 4.566 4.334 4.469 2,685,810 +0.00(+0.00%)
Aug 25, 2015 4.837 4.837 4.387 4.469 3,486,776 -0.14(-2.94%)
Aug 24, 2015 3.995 4.740 3.976 4.605 4,561,400 +0.36(+8.43%)
Aug 21, 2015 3.985 4.353 3.985 4.247 2,858,736 +0.17(+4.28%)
Aug 20, 2015 4.227 4.276 4.063 4.072 1,374,509 -0.22(-5.18%)
Aug 19, 2015 4.140 4.343 4.063 4.295 1,678,140 +0.15(+3.74%)
Aug 18, 2015 4.343 4.430 4.140 4.140 960,924 -0.19(-4.46%)
Aug 17, 2015 4.266 4.421 4.247 4.334 1,524,504 +0.03(+0.67%)
Aug 14, 2015 4.266 4.363 4.203 4.305 1,505,812 +0.02(+0.45%)
Aug 13, 2015 4.256 4.392 4.213 4.285 1,430,538 -0.02(-0.45%)
Aug 12, 2015 4.072 4.382 3.956 4.305 1,959,361 +0.15(+3.73%)
Aug 11, 2015 4.266 4.314 4.145 4.150 2,200,336 -0.18(-4.24%)
Aug 10, 2015 4.102 4.334 4.092 4.334 1,432,253 +0.26(+6.41%)
Aug 07, 2015 4.082 4.169 3.947 4.072 1,526,901 -0.08(-1.86%)
Aug 06, 2015 4.034 4.198 3.976 4.150 1,666,541 +0.15(+3.62%)
Aug 05, 2015 4.024 4.189 3.995 4.005 1,364,948 -0.02(-0.48%)
Aug 04, 2015 4.131 4.198 3.966 4.024 1,256,384 -0.13(-3.03%)
Aug 03, 2015 4.276 4.343 4.150 4.150 1,715,342 -0.12(-2.72%)
Jul 31, 2015 4.169 4.324 4.140 4.266 1,871,746 +0.15(+3.76%)
Jul 30, 2015 4.218 4.421 4.063 4.111 2,543,882 -0.01(-0.23%)
Jul 29, 2015 4.005 4.208 3.966 4.121 2,400,046 +0.06(+1.43%)
Jul 28, 2015 3.976 4.363 3.879 4.063 6,859,594 -0.70(-14.63%)
Jul 27, 2015 4.808 4.933 4.692 4.759 1,741,582 -0.11(-2.28%)
Jul 24, 2015 4.924 5.079 4.837 4.871 1,276,689 -0.09(-1.85%)
Jul 23, 2015 5.059 5.214 4.953 4.962 1,519,576 -0.06(-1.16%)
Jul 22, 2015 5.185 5.185 4.924 5.020 1,768,446 -0.17(-3.35%)
Jul 21, 2015 5.185 5.330 5.147 5.195 944,641 +0.04(+0.75%)
Jul 20, 2015 5.243 5.306 5.132 5.156 1,355,837 -0.13(-2.38%)
Jul 17, 2015 5.388 5.446 5.253 5.282 1,275,444 -0.14(-2.50%)
Jul 16, 2015 5.504 5.562 5.340 5.417 1,249,685 -0.05(-0.89%)
Jul 15, 2015 5.678 5.698 5.446 5.465 1,468,378 -0.23(-4.07%)
Jul 14, 2015 5.543 5.727 5.523 5.698 1,551,650 +0.15(+2.79%)
Jul 13, 2015 5.553 5.591 5.436 5.543 1,082,025 +0.08(+1.42%)
Jul 10, 2015 5.398 5.562 5.398 5.465 1,109,786 +0.15(+2.73%)
Jul 09, 2015 5.727 5.843 5.320 5.320 2,329,641 -0.33(-5.82%)
Jul 08, 2015 5.553 5.678 5.417 5.649 1,906,587 +0.03(+0.52%)
Jul 07, 2015 5.427 5.620 5.224 5.620 1,821,030 +0.17(+3.20%)
Jul 06, 2015 5.582 5.640 5.388 5.446 1,909,028 -0.20(-3.60%)
Jul 02, 2015 5.727 5.649 5.649 5.649 1,009,783 -0.09(-1.52%)
Jul 01, 2015 5.833 5.948 5.630 5.736 1,765,253 -0.05(-0.84%)
Jun 30, 2015 5.804 5.833 5.698 5.785 1,740,886 +0.08(+1.36%)
Jun 29, 2015 5.862 5.901 5.707 5.707 1,226,418 -0.23(-3.91%)
Jun 26, 2015 6.162 6.220 5.920 5.939 3,695,157 -0.24(-3.91%)
Jun 25, 2015 6.201 6.210 6.143 6.181 727,674 +0.02(+0.31%)
Jun 24, 2015 6.181 6.259 6.157 6.162 672,966 -0.06(-0.93%)
Jun 23, 2015 6.220 6.326 6.152 6.220 1,317,198 -0.06(-0.92%)
Jun 22, 2015 6.181 6.307 6.152 6.278 857,198 +0.15(+2.53%)
Jun 19, 2015 6.210 6.220 6.094 6.123 1,374,166 -0.08(-1.25%)
Jun 18, 2015 6.143 6.220 6.080 6.201 914,830 +0.09(+1.42%)
Jun 17, 2015 6.172 6.283 6.104 6.114 911,897 -0.07(-1.10%)
Jun 16, 2015 6.085 6.181 6.075 6.181 645,958 +0.06(+0.95%)
Jun 15, 2015 6.075 6.139 5.968 6.123 899,485 +0.00(+0.00%)
Jun 12, 2015 6.094 6.181 6.083 6.123 1,286,933 -0.03(-0.47%)
Jun 11, 2015 6.278 6.283 6.104 6.152 1,016,247 -0.12(-1.85%)
Jun 10, 2015 6.181 6.326 6.181 6.268 905,205 +0.13(+2.05%)
Jun 09, 2015 6.201 6.220 6.109 6.143 857,320 -0.04(-0.63%)
Jun 08, 2015 6.394 6.423 6.167 6.181 1,407,573 -0.24(-3.76%)
Jun 05, 2015 6.375 6.423 6.297 6.423 796,158 +0.05(+0.76%)
Jun 04, 2015 6.404 6.413 6.288 6.375 1,095,083 -0.06(-0.90%)
Jun 03, 2015 6.510 6.559 6.365 6.433 1,290,481 -0.02(-0.30%)
Jun 02, 2015 6.568 6.626 6.433 6.452 2,249,477 -0.17(-2.63%)
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.