Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.765 3.971 3.746 3.952 7,543,246 +0.17(+4.40%)
Oct 29, 2015 3.736 3.864 3.687 3.785 5,449,773 +0.00(+0.00%)
Oct 28, 2015 3.442 3.844 3.412 3.785 8,653,552 +0.39(+11.56%)
Oct 27, 2015 3.491 3.510 3.187 3.393 12,525,537 -0.11(-3.08%)
Oct 26, 2015 3.697 3.707 3.442 3.501 7,569,340 -0.19(-5.05%)
Oct 23, 2015 3.658 3.775 3.609 3.687 5,314,515 +0.07(+1.90%)
Oct 22, 2015 3.697 3.736 3.579 3.618 8,233,974 -0.01(-0.27%)
Oct 21, 2015 3.775 3.785 3.609 3.628 3,586,090 -0.09(-2.37%)
Oct 20, 2015 3.726 3.893 3.697 3.716 4,560,853 +0.01(+0.26%)
Oct 19, 2015 3.677 3.805 3.609 3.707 5,188,211 +0.06(+1.61%)
Oct 16, 2015 3.981 3.981 3.599 3.648 8,962,435 -0.33(-8.37%)
Oct 15, 2015 3.805 4.001 3.756 3.981 6,624,275 +0.16(+4.10%)
Oct 14, 2015 3.805 3.834 3.687 3.824 5,967,328 +0.00(+0.00%)
Oct 13, 2015 3.658 3.908 3.510 3.824 4,805,837 +0.07(+1.83%)
Oct 12, 2015 3.962 4.089 3.640 3.756 8,313,554 -0.30(-7.49%)
Oct 09, 2015 4.285 4.295 4.001 4.060 8,496,925 -0.19(-4.39%)
Oct 08, 2015 3.765 4.324 3.739 4.246 11,199,821 +0.52(+13.95%)
Oct 07, 2015 3.648 3.962 3.569 3.726 14,776,233 +0.16(+4.40%)
Oct 06, 2015 3.746 3.765 3.452 3.569 12,291,009 -0.20(-5.21%)
Oct 05, 2015 3.432 3.903 3.344 3.765 12,282,158 +0.32(+9.40%)
Oct 02, 2015 3.157 3.452 3.143 3.442 8,044,164 +0.25(+8.00%)
Oct 01, 2015 3.197 3.285 3.148 3.187 6,931,034 +0.00(+0.00%)
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%)
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.