Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.840 4.050 3.820 4.030 7,396,776 +0.17(+4.40%)
Oct 29, 2015 3.810 3.940 3.760 3.860 5,343,952 +0.00(+0.00%)
Oct 28, 2015 3.510 3.920 3.480 3.860 8,485,522 +0.40(+11.56%)
Oct 27, 2015 3.560 3.580 3.250 3.460 12,282,323 -0.11(-3.08%)
Oct 26, 2015 3.770 3.780 3.510 3.570 7,422,363 -0.19(-5.05%)
Oct 23, 2015 3.730 3.850 3.680 3.760 5,211,321 +0.07(+1.90%)
Oct 22, 2015 3.770 3.810 3.650 3.690 8,074,091 -0.01(-0.27%)
Oct 21, 2015 3.850 3.860 3.680 3.700 3,516,458 -0.09(-2.37%)
Oct 20, 2015 3.800 3.970 3.770 3.790 4,472,293 +0.01(+0.26%)
Oct 19, 2015 3.750 3.880 3.680 3.780 5,087,469 +0.06(+1.61%)
Oct 16, 2015 4.060 4.060 3.670 3.720 8,788,407 -0.34(-8.37%)
Oct 15, 2015 3.880 4.080 3.830 4.060 6,495,649 +0.16(+4.10%)
Oct 14, 2015 3.880 3.910 3.760 3.900 5,851,458 +0.00(+0.00%)
Oct 13, 2015 3.730 3.985 3.580 3.900 4,712,520 +0.07(+1.83%)
Oct 12, 2015 4.040 4.170 3.712 3.830 8,152,126 -0.31(-7.49%)
Oct 09, 2015 4.370 4.380 4.080 4.140 8,331,936 -0.19(-4.39%)
Oct 08, 2015 3.840 4.410 3.813 4.330 10,982,349 +0.53(+13.95%)
Oct 07, 2015 3.720 4.040 3.640 3.800 14,489,316 +0.16(+4.40%)
Oct 06, 2015 3.820 3.840 3.520 3.640 12,052,349 -0.20(-5.21%)
Oct 05, 2015 3.500 3.980 3.410 3.840 12,043,670 +0.33(+9.40%)
Oct 02, 2015 3.220 3.520 3.205 3.510 7,887,967 +0.26(+8.00%)
Oct 01, 2015 3.260 3.350 3.210 3.250 6,796,451 +0.00(+0.00%)
Sep 30, 2015 3.280 3.320 3.180 3.250 8,289,968 +0.00(+0.00%)
Sep 29, 2015 3.200 3.300 3.190 3.250 5,891,659 +0.03(+0.93%)
Sep 28, 2015 3.450 3.450 3.220 3.220 6,910,440 -0.23(-6.67%)
Sep 25, 2015 3.510 3.540 3.370 3.450 7,484,141 -0.03(-0.86%)
Sep 24, 2015 3.400 3.510 3.210 3.480 8,555,451 +0.07(+2.05%)
Sep 23, 2015 3.600 3.665 3.400 3.410 5,675,855 -0.16(-4.48%)
Sep 22, 2015 3.550 3.640 3.480 3.570 8,576,799 -0.09(-2.46%)
Sep 21, 2015 3.990 4.008 3.660 3.660 8,119,015 -0.27(-6.87%)
Sep 18, 2015 4.040 4.160 3.890 3.930 17,804,244 -0.14(-3.44%)
Sep 17, 2015 3.950 4.090 3.772 4.070 13,540,685 +0.17(+4.36%)
Sep 16, 2015 3.850 4.040 3.735 3.900 14,945,397 +0.09(+2.36%)
Sep 15, 2015 3.480 3.820 3.450 3.810 25,733,609 +0.30(+8.55%)
Sep 14, 2015 3.550 3.680 3.360 3.510 18,843,571 +0.03(+0.86%)
Sep 11, 2015 4.100 4.105 3.310 3.480 46,633,247 -0.62(-15.12%)
Sep 10, 2015 4.510 5.100 4.070 4.100 40,371,435 -0.43(-9.49%)
Sep 09, 2015 4.630 4.710 4.530 4.530 5,190,476 -0.06(-1.31%)
Sep 08, 2015 4.520 4.610 4.420 4.590 7,392,138 +0.17(+3.85%)
Sep 04, 2015 4.650 4.420 4.420 4.420 6,658,600 -0.29(-6.16%)
Sep 03, 2015 4.800 4.840 4.680 4.710 6,806,899 -0.06(-1.26%)
Sep 02, 2015 4.870 4.900 4.700 4.770 6,266,489 +0.02(+0.42%)
Sep 01, 2015 5.080 5.085 4.740 4.750 8,311,775 -0.44(-8.48%)
Aug 31, 2015 5.140 5.200 5.000 5.190 8,219,665 +0.03(+0.58%)
Aug 28, 2015 4.780 5.180 4.740 5.160 9,487,389 +0.37(+7.72%)
Aug 27, 2015 4.720 4.865 4.680 4.790 6,460,102 +0.13(+2.79%)
Aug 26, 2015 4.650 4.690 4.490 4.660 6,463,570 +0.12(+2.64%)
Aug 25, 2015 4.530 4.840 4.500 4.540 11,049,228 +0.16(+3.65%)
Aug 24, 2015 4.570 4.670 4.370 4.380 11,722,279 -0.47(-9.69%)
Aug 21, 2015 4.960 5.020 4.710 4.850 13,906,348 -0.17(-3.39%)
Aug 20, 2015 5.300 5.340 4.985 5.020 9,379,189 -0.29(-5.46%)
Aug 19, 2015 5.530 5.535 5.280 5.310 6,725,649 -0.26(-4.67%)
Aug 18, 2015 5.710 5.710 5.560 5.570 2,748,774 -0.13(-2.28%)
Aug 17, 2015 5.540 5.740 5.490 5.700 4,267,440 +0.10(+1.79%)
Aug 14, 2015 5.680 5.750 5.550 5.600 8,187,367 -0.08(-1.41%)
Aug 13, 2015 5.890 5.940 5.650 5.680 4,379,375 -0.20(-3.40%)
Aug 12, 2015 6.000 6.050 5.820 5.880 5,892,264 -0.23(-3.76%)
Aug 11, 2015 6.470 6.540 6.100 6.110 8,552,760 -0.53(-7.98%)
Aug 10, 2015 6.100 6.690 6.070 6.640 15,619,609 +0.51(+8.32%)
Aug 07, 2015 6.000 6.150 5.980 6.130 6,405,206 +0.13(+2.17%)
Aug 06, 2015 6.040 6.060 5.940 6.000 4,390,953 -0.02(-0.33%)
Aug 05, 2015 6.030 6.105 5.940 6.020 8,553,028 +0.02(+0.33%)
Aug 04, 2015 5.820 6.010 5.780 6.000 8,162,458 +0.15(+2.56%)
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.