Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.499 5.538 5.442 5.465 22,556,056 -0.06(-1.10%)
Aug 28, 2015 5.502 5.560 5.462 5.526 33,002,876 +0.02(+0.44%)
Aug 27, 2015 5.358 5.504 5.327 5.502 47,688,888 +0.20(+3.76%)
Aug 26, 2015 5.091 5.307 5.052 5.302 63,223,840 +0.37(+7.54%)
Aug 25, 2015 5.256 5.276 4.935 4.930 64,028,280 -0.10(-2.08%)
Aug 24, 2015 4.928 5.307 4.862 5.035 70,152,112 -0.18(-3.54%)
Aug 21, 2015 5.349 5.439 5.215 5.220 39,349,584 -0.17(-3.11%)
Aug 20, 2015 5.526 5.553 5.361 5.388 43,901,632 -0.20(-3.61%)
Aug 19, 2015 5.604 5.666 5.529 5.589 25,632,868 -0.02(-0.39%)
Aug 18, 2015 5.645 5.684 5.570 5.611 29,520,728 -0.05(-0.91%)
Aug 17, 2015 5.689 5.689 5.593 5.663 28,280,502 -0.04(-0.64%)
Aug 14, 2015 5.689 5.733 5.656 5.699 22,164,944 +0.00(+0.08%)
Aug 13, 2015 5.750 5.762 5.680 5.694 28,591,412 -0.05(-0.84%)
Aug 12, 2015 5.636 5.784 5.636 5.743 39,660,400 +0.01(+0.25%)
Aug 11, 2015 5.673 5.784 5.673 5.728 44,915,116 -0.03(-0.50%)
Aug 10, 2015 5.525 5.798 5.491 5.757 68,385,136 +0.19(+3.48%)
Aug 07, 2015 5.438 5.658 5.297 5.564 145,106,704 +0.61(+12.37%)
Aug 06, 2015 4.970 5.007 4.869 4.951 67,559,984 -0.03(-0.63%)
Aug 05, 2015 5.053 5.058 4.972 4.983 24,227,600 +0.05(+1.03%)
Aug 04, 2015 4.895 4.946 4.876 4.932 26,854,848 +0.02(+0.39%)
Aug 03, 2015 4.869 4.917 4.806 4.912 41,008,016 +0.08(+1.70%)
Jul 31, 2015 4.866 4.869 4.801 4.830 22,548,866 -0.02(-0.35%)
Jul 30, 2015 4.823 4.895 4.823 4.847 19,638,024 +0.01(+0.25%)
Jul 29, 2015 4.767 4.874 4.748 4.835 24,022,280 +0.06(+1.22%)
Jul 28, 2015 4.687 4.808 4.639 4.777 20,477,548 +0.10(+2.18%)
Jul 27, 2015 4.661 4.728 4.622 4.675 19,869,496 -0.03(-0.57%)
Jul 24, 2015 4.791 4.796 4.682 4.702 19,500,150 -0.06(-1.17%)
Jul 23, 2015 4.709 4.828 4.699 4.757 17,545,520 +0.06(+1.26%)
Jul 22, 2015 4.757 4.757 4.641 4.698 36,809,400 -0.09(-1.95%)
Jul 21, 2015 4.760 4.859 4.760 4.791 15,460,184 +0.02(+0.46%)
Jul 20, 2015 4.859 4.878 4.757 4.769 19,454,962 -0.09(-1.84%)
Jul 17, 2015 4.871 4.876 4.796 4.859 22,755,788 -0.03(-0.59%)
Jul 16, 2015 4.811 4.888 4.794 4.888 29,211,574 +0.11(+2.23%)
Jul 15, 2015 4.803 4.835 4.738 4.782 27,435,726 -0.03(-0.70%)
Jul 14, 2015 4.820 4.824 4.753 4.815 25,734,326 +0.00(+0.05%)
Jul 13, 2015 4.830 4.840 4.780 4.813 21,939,960 +0.03(+0.66%)
Jul 10, 2015 4.760 4.825 4.748 4.782 22,377,478 +0.08(+1.75%)
Jul 09, 2015 4.832 4.854 4.670 4.699 36,924,956 -0.06(-1.22%)
Jul 08, 2015 4.765 4.794 4.719 4.757 34,333,284 -0.03(-0.71%)
Jul 07, 2015 4.854 4.874 4.639 4.791 61,362,544 -0.09(-1.88%)
Jul 06, 2015 4.903 4.970 4.846 4.883 22,177,136 -0.06(-1.22%)
Jul 02, 2015 4.937 4.944 4.944 4.944 15,051,685 +0.00(+0.10%)
Jul 01, 2015 4.990 5.060 4.895 4.939 31,279,720 +0.07(+1.44%)
Jun 30, 2015 4.900 4.922 4.835 4.869 32,621,514 -0.00(-0.05%)
Jun 29, 2015 4.963 5.014 4.864 4.871 40,449,656 -0.15(-2.99%)
Jun 26, 2015 5.084 5.125 4.999 5.021 43,503,188 -0.10(-2.03%)
Jun 25, 2015 5.087 5.157 5.087 5.125 36,185,616 +0.04(+0.76%)
Jun 24, 2015 5.130 5.157 5.062 5.087 26,162,548 -0.05(-0.99%)
Jun 23, 2015 5.283 5.319 5.096 5.137 42,754,976 -0.13(-2.55%)
Jun 22, 2015 5.305 5.334 5.193 5.272 53,093,440 -0.02(-0.43%)
Jun 19, 2015 5.312 5.334 5.246 5.295 36,725,380 -0.02(-0.32%)
Jun 18, 2015 5.268 5.346 5.254 5.312 30,916,610 +0.09(+1.67%)
Jun 17, 2015 5.162 5.254 5.150 5.225 24,115,278 +0.06(+1.17%)
Jun 16, 2015 5.091 5.171 5.041 5.164 26,526,640 +0.06(+1.23%)
Jun 15, 2015 5.084 5.124 5.048 5.101 31,654,234 -0.01(-0.19%)
Jun 12, 2015 5.220 5.251 5.099 5.111 33,428,214 -0.14(-2.72%)
Jun 11, 2015 5.198 5.290 5.198 5.254 29,228,116 +0.06(+1.07%)
Jun 10, 2015 5.229 5.263 5.169 5.198 54,670,424 -0.09(-1.78%)
Jun 09, 2015 5.271 5.331 5.266 5.292 26,525,108 +0.03(+0.51%)
Jun 08, 2015 5.372 5.409 5.205 5.266 35,398,992 -0.12(-2.29%)
Jun 05, 2015 5.331 5.413 5.275 5.389 32,353,630 +0.04(+0.77%)
Jun 04, 2015 5.222 5.365 5.222 5.348 33,426,566 +0.09(+1.80%)
Jun 03, 2015 5.326 5.367 5.244 5.254 25,883,694 -0.06(-1.07%)
Jun 02, 2015 5.384 5.413 5.307 5.311 23,161,290 -0.11(-1.99%)
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.