Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.873 5.013 4.873 4.964 23,928 +0.12(+2.56%)
Sep 29, 2015 4.749 4.890 4.749 4.840 24,200 +0.03(+0.69%)
Sep 28, 2015 4.890 4.914 4.749 4.807 41,131 -0.09(-1.86%)
Sep 25, 2015 4.923 5.013 4.898 4.898 26,312 -0.07(-1.49%)
Sep 24, 2015 4.956 5.063 4.923 4.972 32,062 +0.00(+0.00%)
Sep 23, 2015 5.047 5.129 4.898 4.972 92,269 -0.07(-1.47%)
Sep 22, 2015 4.956 5.071 4.906 5.047 38,703 +0.05(+0.99%)
Sep 21, 2015 5.055 5.096 4.972 4.997 35,516 -0.06(-1.14%)
Sep 18, 2015 5.022 5.121 5.005 5.055 51,650 -0.02(-0.49%)
Sep 17, 2015 5.038 5.129 5.038 5.080 32,333 +0.01(+0.16%)
Sep 16, 2015 5.013 5.121 4.997 5.071 55,222 +0.04(+0.82%)
Sep 15, 2015 5.030 5.104 4.972 5.030 51,366 +0.01(+0.16%)
Sep 14, 2015 4.980 5.104 4.923 5.022 52,256 -0.07(-1.30%)
Sep 11, 2015 4.972 5.113 4.947 5.088 37,934 +0.08(+1.65%)
Sep 10, 2015 5.005 5.038 4.890 5.005 81,507 -0.02(-0.33%)
Sep 09, 2015 5.088 5.152 4.997 5.022 52,423 +0.00(+0.00%)
Sep 08, 2015 5.005 5.158 4.881 5.022 98,363 +0.17(+3.40%)
Sep 04, 2015 4.741 4.857 4.857 4.857 36,201 +0.07(+1.55%)
Sep 03, 2015 4.749 4.890 4.733 4.782 61,300 +0.02(+0.52%)
Sep 02, 2015 4.749 4.815 4.733 4.757 84,372 +0.02(+0.52%)
Sep 01, 2015 4.452 4.749 4.419 4.733 326,062 +0.21(+4.75%)
Aug 31, 2015 4.444 4.576 4.435 4.518 164,844 +0.09(+2.05%)
Aug 28, 2015 4.336 4.444 4.320 4.427 74,285 +0.07(+1.71%)
Aug 27, 2015 4.452 4.452 4.311 4.353 265,584 -0.05(-1.13%)
Aug 26, 2015 4.485 4.543 4.344 4.402 85,308 +0.02(+0.57%)
Aug 25, 2015 4.790 4.790 4.369 4.378 88,219 -0.33(-7.02%)
Aug 24, 2015 4.518 4.881 4.353 4.708 80,141 +0.03(+0.71%)
Aug 21, 2015 4.824 4.840 4.650 4.675 54,532 -0.22(-4.55%)
Aug 20, 2015 4.939 4.989 4.890 4.898 43,415 -0.15(-2.95%)
Aug 19, 2015 5.030 5.080 4.989 5.047 43,028 -0.03(-0.65%)
Aug 18, 2015 5.080 5.129 5.055 5.080 55,394 +0.03(+0.65%)
Aug 17, 2015 4.980 5.104 4.980 5.047 49,589 +0.02(+0.49%)
Aug 14, 2015 4.997 5.088 4.890 5.022 58,184 -0.02(-0.33%)
Aug 13, 2015 5.137 5.203 4.931 5.038 53,152 -0.04(-0.81%)
Aug 12, 2015 4.947 5.501 4.947 5.080 507,482 +0.15(+3.02%)
Aug 11, 2015 4.807 5.080 4.790 4.931 62,648 +0.15(+3.11%)
Aug 10, 2015 4.914 4.914 4.774 4.782 48,601 -0.12(-2.53%)
Aug 07, 2015 4.914 5.071 4.840 4.906 75,611 -0.02(-0.50%)
Aug 06, 2015 4.881 4.980 4.749 4.931 106,309 +0.00(+0.00%)
Aug 05, 2015 5.327 5.336 4.667 4.931 325,913 -0.88(-15.20%)
Aug 04, 2015 5.664 5.897 5.642 5.815 48,324 +0.16(+2.75%)
Aug 03, 2015 5.446 5.782 5.446 5.659 21,807 -0.12(-2.13%)
Jul 31, 2015 5.593 5.782 5.536 5.782 20,158 +0.17(+3.07%)
Jul 30, 2015 5.454 5.610 5.437 5.610 255,377 +0.12(+2.24%)
Jul 29, 2015 5.306 5.487 5.290 5.487 69,735 +0.19(+3.56%)
Jul 28, 2015 5.454 5.454 5.290 5.298 36,664 -0.15(-2.71%)
Jul 27, 2015 5.511 5.511 5.446 5.446 35,978 -0.13(-2.35%)
Jul 24, 2015 5.577 5.659 5.487 5.577 24,240 -0.03(-0.58%)
Jul 23, 2015 5.700 5.774 5.560 5.610 110,379 -0.12(-2.15%)
Jul 22, 2015 5.700 5.757 5.618 5.733 137,208 +0.05(+0.87%)
Jul 21, 2015 5.724 5.798 5.683 5.683 15,522 -0.06(-1.00%)
Jul 20, 2015 5.823 5.823 5.724 5.741 11,184 -0.08(-1.41%)
Jul 17, 2015 5.929 5.946 5.774 5.823 66,889 -0.11(-1.80%)
Jul 16, 2015 5.946 6.044 5.774 5.929 45,409 -0.01(-0.14%)
Jul 15, 2015 5.864 5.938 5.749 5.938 44,880 +0.08(+1.40%)
Jul 14, 2015 5.724 5.864 5.716 5.856 13,372 +0.01(+0.14%)
Jul 13, 2015 5.815 5.880 5.815 5.847 21,600 +0.02(+0.28%)
Jul 10, 2015 5.741 5.831 5.708 5.831 54,753 +0.12(+2.16%)
Jul 09, 2015 5.692 5.733 5.593 5.708 12,343 +0.09(+1.61%)
Jul 08, 2015 5.585 5.700 5.585 5.618 19,511 -0.11(-2.00%)
Jul 07, 2015 5.741 5.749 5.618 5.733 26,896 +0.03(+0.58%)
Jul 06, 2015 5.765 5.839 5.700 5.700 17,018 -0.13(-2.25%)
Jul 02, 2015 5.839 5.831 5.831 5.831 17,070 -0.02(-0.42%)
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.