Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.960 5.000 4.850 4.920 406,917 +0.07(+1.44%)
Sep 29, 2015 4.810 4.880 4.810 4.850 328,250 +0.08(+1.78%)
Sep 28, 2015 4.830 4.830 4.760 4.765 117,401 -0.07(-1.35%)
Sep 25, 2015 4.800 4.880 4.800 4.830 302,694 +0.10(+2.11%)
Sep 24, 2015 4.680 4.740 4.630 4.730 274,820 +0.03(+0.64%)
Sep 23, 2015 4.760 4.805 4.670 4.700 88,954 -0.08(-1.67%)
Sep 22, 2015 4.730 4.780 4.720 4.780 82,679 -0.12(-2.45%)
Sep 21, 2015 4.930 4.930 4.830 4.900 217,434 +0.08(+1.66%)
Sep 18, 2015 4.890 4.930 4.810 4.820 75,566 -0.19(-3.79%)
Sep 17, 2015 5.011 5.090 4.920 5.010 1,544,405 -0.06(-1.16%)
Sep 16, 2015 5.010 5.080 5.010 5.069 165,806 +0.28(+5.94%)
Sep 15, 2015 4.750 4.790 4.740 4.785 229,158 +0.08(+1.61%)
Sep 14, 2015 4.680 4.721 4.680 4.709 96,401 +0.08(+1.71%)
Sep 11, 2015 4.594 4.650 4.570 4.630 58,521 -0.02(-0.43%)
Sep 10, 2015 4.584 4.650 4.540 4.650 238,826 +0.11(+2.31%)
Sep 09, 2015 4.670 4.700 4.540 4.545 50,546 -0.15(-3.09%)
Sep 08, 2015 4.620 4.690 4.560 4.690 74,205 +0.17(+3.65%)
Sep 04, 2015 4.525 4.525 4.525 0 -0.10(-2.27%)
Sep 03, 2015 4.610 4.730 4.580 4.630 796,311 +0.02(+0.43%)
Sep 02, 2015 4.640 4.640 4.480 4.610 66,210 +0.08(+1.77%)
Sep 01, 2015 4.670 4.705 4.520 4.530 255,934 -0.43(-8.67%)
Aug 31, 2015 4.650 5.010 4.650 4.960 130,778 +0.07(+1.43%)
Aug 28, 2015 4.665 4.900 4.660 4.890 102,951 +0.22(+4.71%)
Aug 27, 2015 4.540 4.690 4.540 4.670 103,658 +0.32(+7.36%)
Aug 26, 2015 4.270 4.350 4.226 4.350 102,905 +0.16(+3.82%)
Aug 25, 2015 4.370 4.390 4.190 4.190 449,027 +0.08(+1.82%)
Aug 24, 2015 3.990 4.170 3.930 4.115 1,170,075 -0.15(-3.52%)
Aug 21, 2015 4.310 4.340 4.250 4.265 120,237 -0.12(-2.85%)
Aug 20, 2015 4.520 4.550 4.390 4.390 180,256 -0.15(-3.30%)
Aug 19, 2015 4.625 4.640 4.510 4.540 154,297 -0.05(-1.09%)
Aug 18, 2015 4.610 4.631 4.570 4.590 95,578 -0.03(-0.65%)
Aug 17, 2015 4.650 4.663 4.600 4.620 133,508 -0.12(-2.63%)
Aug 14, 2015 4.790 4.820 4.740 4.745 103,482 +0.00(+0.11%)
Aug 13, 2015 4.710 4.760 4.680 4.740 129,931 -0.06(-1.23%)
Aug 12, 2015 4.720 4.800 4.720 4.799 61,067 -0.01(-0.23%)
Aug 11, 2015 4.810 4.810 4.760 4.810 164,963 -0.20(-3.99%)
Aug 10, 2015 4.850 5.010 4.850 5.010 1,113,373 +0.11(+2.24%)
Aug 07, 2015 4.810 4.920 4.810 4.900 87,170 +0.13(+2.73%)
Aug 06, 2015 4.730 4.770 4.670 4.770 227,374 -0.01(-0.21%)
Aug 05, 2015 4.860 4.900 4.770 4.780 693,524 +0.03(+0.63%)
Aug 04, 2015 4.730 4.783 4.730 4.750 149,106 +0.12(+2.59%)
Aug 03, 2015 4.680 4.730 4.610 4.630 102,273 -0.27(-5.51%)
Jul 31, 2015 4.910 4.960 4.840 4.900 37,257 -0.07(-1.51%)
Jul 30, 2015 4.990 5.010 4.956 4.975 418,946 +0.00(+0.10%)
Jul 29, 2015 4.880 5.000 4.860 4.970 2,385,122 +0.18(+3.76%)
Jul 28, 2015 4.780 4.800 4.680 4.790 567,670 +0.09(+1.91%)
Jul 27, 2015 4.710 4.760 4.670 4.700 346,654 -0.22(-4.47%)
Jul 24, 2015 4.980 4.980 4.910 4.920 605,098 -0.18(-3.53%)
Jul 23, 2015 5.220 5.220 5.100 5.100 90,537 -0.16(-3.04%)
Jul 22, 2015 5.420 5.440 5.260 5.260 88,884 -0.14(-2.59%)
Jul 21, 2015 5.400 5.420 5.382 5.400 57,691 +0.13(+2.47%)
Jul 20, 2015 5.340 5.340 5.270 5.270 92,686 -0.11(-2.04%)
Jul 17, 2015 5.340 5.390 5.340 5.380 119,231 +0.06(+1.13%)
Jul 16, 2015 5.330 5.340 5.300 5.320 183,755 +0.06(+1.14%)
Jul 15, 2015 5.300 5.330 5.260 5.260 79,457 -0.09(-1.68%)
Jul 14, 2015 5.250 5.350 5.250 5.350 104,167 +0.07(+1.33%)
Jul 13, 2015 5.240 5.310 5.220 5.280 183,220 +0.11(+2.13%)
Jul 10, 2015 5.130 5.180 5.120 5.170 208,798 +0.24(+4.87%)
Jul 09, 2015 4.965 4.980 4.920 4.930 99,142 +0.18(+3.79%)
Jul 08, 2015 4.760 4.820 4.750 4.750 147,853 -0.22(-4.43%)
Jul 07, 2015 4.850 4.980 4.810 4.970 119,370 +0.13(+2.69%)
Jul 06, 2015 4.960 4.970 4.810 4.840 222,997 -0.28(-5.47%)
Jul 02, 2015 5.120 5.120 5.120 0 +0.02(+0.39%)
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.