Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 3.216 3.256 3.118 3.187 8,454,126 +0.00(+0.00%)
Sep 29, 2015 3.138 3.236 3.128 3.187 6,008,325 +0.03(+0.93%)
Sep 28, 2015 3.383 3.383 3.157 3.157 7,047,280 -0.23(-6.67%)
Sep 25, 2015 3.442 3.471 3.305 3.383 7,632,341 -0.03(-0.86%)
Sep 24, 2015 3.334 3.442 3.148 3.412 8,724,866 +0.07(+2.05%)
Sep 23, 2015 3.530 3.594 3.334 3.344 5,788,248 -0.16(-4.48%)
Sep 22, 2015 3.481 3.569 3.412 3.501 8,746,637 -0.09(-2.46%)
Sep 21, 2015 3.913 3.930 3.589 3.589 8,279,787 -0.26(-6.87%)
Sep 18, 2015 3.962 4.079 3.814 3.854 18,156,804 -0.14(-3.44%)
Sep 17, 2015 3.873 4.011 3.699 3.991 13,808,817 +0.17(+4.36%)
Sep 16, 2015 3.775 3.962 3.662 3.824 15,241,345 +0.09(+2.36%)
Sep 15, 2015 3.412 3.746 3.383 3.736 26,243,184 +0.29(+8.55%)
Sep 14, 2015 3.481 3.609 3.295 3.442 19,216,712 +0.03(+0.86%)
Sep 11, 2015 4.020 4.025 3.246 3.412 47,556,680 -0.61(-15.12%)
Sep 10, 2015 4.422 5.001 3.991 4.020 41,170,868 -0.42(-9.49%)
Sep 09, 2015 4.540 4.619 4.442 4.442 5,293,257 -0.06(-1.31%)
Sep 08, 2015 4.432 4.520 4.334 4.501 7,538,517 +0.17(+3.85%)
Sep 04, 2015 4.560 4.334 4.334 4.334 6,790,453 -0.28(-6.16%)
Sep 03, 2015 4.707 4.746 4.589 4.619 6,941,689 -0.06(-1.26%)
Sep 02, 2015 4.775 4.805 4.609 4.677 6,390,578 +0.02(+0.42%)
Sep 01, 2015 4.981 4.986 4.648 4.658 8,476,365 -0.43(-8.48%)
Aug 31, 2015 5.040 5.099 4.903 5.089 8,382,430 +0.03(+0.58%)
Aug 28, 2015 4.687 5.079 4.648 5.060 9,675,258 +0.36(+7.72%)
Aug 27, 2015 4.628 4.771 4.589 4.697 6,588,024 +0.13(+2.79%)
Aug 26, 2015 4.560 4.599 4.403 4.570 6,591,561 +0.12(+2.64%)
Aug 25, 2015 4.442 4.746 4.413 4.452 11,268,024 +0.16(+3.65%)
Aug 24, 2015 4.481 4.579 4.285 4.295 11,954,403 -0.46(-9.69%)
Aug 21, 2015 4.864 4.923 4.619 4.756 14,181,721 -0.17(-3.39%)
Aug 20, 2015 5.197 5.236 4.888 4.923 9,564,915 -0.28(-5.46%)
Aug 19, 2015 5.423 5.428 5.177 5.207 6,858,830 -0.25(-4.67%)
Aug 18, 2015 5.599 5.599 5.452 5.462 2,803,205 -0.13(-2.28%)
Aug 17, 2015 5.432 5.629 5.383 5.589 4,351,943 +0.10(+1.79%)
Aug 14, 2015 5.570 5.638 5.442 5.491 8,349,493 -0.08(-1.41%)
Aug 13, 2015 5.776 5.825 5.540 5.570 4,466,095 -0.20(-3.40%)
Aug 12, 2015 5.883 5.933 5.707 5.766 6,008,942 -0.23(-3.76%)
Aug 11, 2015 6.344 6.413 5.982 5.991 8,722,121 -0.46(-7.14%)
Aug 10, 2015 5.928 6.501 5.898 6.452 16,074,157 +0.50(+8.32%)
Aug 07, 2015 5.830 5.976 5.811 5.957 6,591,604 +0.13(+2.17%)
Aug 06, 2015 5.869 5.889 5.772 5.830 4,518,734 -0.02(-0.33%)
Aug 05, 2015 5.859 5.932 5.772 5.850 8,801,931 +0.02(+0.33%)
Aug 04, 2015 5.655 5.840 5.617 5.830 8,399,994 +0.15(+2.56%)
Aug 03, 2015 5.510 5.704 5.412 5.685 14,688,474 +0.17(+3.17%)
Jul 31, 2015 5.374 5.549 5.315 5.510 13,511,650 +0.16(+2.90%)
Jul 30, 2015 5.374 5.403 5.238 5.354 8,034,040 +0.13(+2.42%)
Jul 29, 2015 5.179 5.286 5.121 5.228 8,199,280 +0.03(+0.56%)
Jul 28, 2015 5.131 5.208 5.014 5.199 8,951,805 +0.10(+1.90%)
Jul 27, 2015 5.247 5.257 5.092 5.102 5,300,294 -0.17(-3.31%)
Jul 24, 2015 5.481 5.495 5.267 5.276 9,575,518 -0.21(-3.89%)
Jul 23, 2015 5.471 5.510 5.427 5.490 7,241,873 +0.05(+0.89%)
Jul 22, 2015 5.451 5.539 5.383 5.442 4,980,733 -0.05(-0.89%)
Jul 21, 2015 5.422 5.539 5.412 5.490 5,885,428 +0.05(+0.89%)
Jul 20, 2015 5.539 5.568 5.374 5.442 4,415,237 -0.09(-1.58%)
Jul 17, 2015 5.617 5.626 5.505 5.529 6,097,146 -0.10(-1.73%)
Jul 16, 2015 5.636 5.762 5.597 5.626 6,499,083 -0.01(-0.17%)
Jul 15, 2015 5.821 5.830 5.587 5.636 7,095,269 -0.14(-2.36%)
Jul 14, 2015 5.908 5.937 5.762 5.772 15,637,254 -0.08(-1.33%)
Jul 13, 2015 5.791 5.908 5.743 5.850 8,112,180 +0.12(+2.03%)
Jul 10, 2015 5.840 5.889 5.723 5.733 8,296,648 -0.07(-1.17%)
Jul 09, 2015 5.947 6.112 5.791 5.801 8,339,665 -0.03(-0.50%)
Jul 08, 2015 6.044 6.112 5.821 5.830 5,799,820 -0.27(-4.46%)
Jul 07, 2015 5.976 6.132 5.801 6.102 10,000,024 +0.11(+1.78%)
Jul 06, 2015 5.986 6.088 5.935 5.996 4,505,677 -0.09(-1.44%)
Jul 02, 2015 6.190 6.083 6.083 6.083 5,283,302 -0.08(-1.26%)
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.