Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.210 5.270 5.130 5.200 16,183,746 -0.01(-0.19%)
Oct 28, 2016 5.220 5.340 5.160 5.210 25,437,056 +0.07(+1.36%)
Oct 27, 2016 5.040 5.250 4.950 5.140 123,286,040 -0.36(-6.55%)
Oct 26, 2016 5.600 5.600 5.310 5.500 16,956,760 +0.23(+4.36%)
Oct 25, 2016 5.480 5.750 5.190 5.270 26,594,240 +0.08(+1.54%)
Oct 24, 2016 5.250 5.340 5.160 5.190 15,794,263 +0.03(+0.58%)
Oct 21, 2016 4.990 5.280 4.930 5.160 14,766,847 +0.14(+2.79%)
Oct 20, 2016 4.780 5.160 4.710 5.020 13,933,243 +0.19(+3.93%)
Oct 19, 2016 4.640 4.860 4.565 4.830 9,659,728 +0.20(+4.32%)
Oct 18, 2016 4.700 4.720 4.470 4.630 11,912,012 -0.01(-0.22%)
Oct 17, 2016 4.510 4.730 4.490 4.640 5,964,671 +0.13(+2.88%)
Oct 14, 2016 4.580 4.660 4.475 4.510 6,071,480 -0.03(-0.66%)
Oct 13, 2016 4.590 4.620 4.480 4.540 6,879,327 -0.23(-4.82%)
Oct 12, 2016 4.750 4.815 4.680 4.770 6,044,916 +0.00(+0.00%)
Oct 11, 2016 4.790 4.830 4.690 4.770 6,718,476 -0.09(-1.85%)
Oct 10, 2016 4.740 4.920 4.730 4.860 7,917,617 +0.18(+3.85%)
Oct 07, 2016 4.690 4.740 4.420 4.680 19,168,596 +0.07(+1.52%)
Oct 06, 2016 4.600 4.720 4.600 4.610 6,789,946 -0.03(-0.65%)
Oct 05, 2016 4.720 4.750 4.570 4.640 7,812,042 +0.04(+0.87%)
Oct 04, 2016 4.890 4.930 4.590 4.600 14,444,055 -0.35(-7.07%)
Oct 03, 2016 4.911 4.960 4.780 4.950 12,107,179 +0.12(+2.48%)
Sep 30, 2016 5.020 5.020 4.770 4.830 10,301,170 -0.11(-2.23%)
Sep 29, 2016 5.050 5.200 4.860 4.940 13,708,835 -0.16(-3.14%)
Sep 28, 2016 4.960 5.110 4.850 5.100 11,722,044 +0.25(+5.15%)
Sep 27, 2016 4.960 5.035 4.790 4.850 10,798,262 -0.22(-4.34%)
Sep 26, 2016 4.960 5.200 4.950 5.070 17,404,632 +0.11(+2.22%)
Sep 23, 2016 4.840 5.050 4.810 4.960 17,278,200 +0.18(+3.77%)
Sep 22, 2016 4.900 5.020 4.735 4.780 19,619,320 +0.06(+1.27%)
Sep 21, 2016 4.440 4.790 4.380 4.720 24,097,306 +0.42(+9.77%)
Sep 20, 2016 4.260 4.380 4.240 4.300 6,317,075 +0.00(+0.00%)
Sep 19, 2016 4.260 4.395 4.220 4.300 10,821,570 +0.19(+4.62%)
Sep 16, 2016 4.010 4.150 4.010 4.110 11,250,311 +0.05(+1.23%)
Sep 15, 2016 4.080 4.150 3.950 4.060 12,422,539 -0.01(-0.25%)
Sep 14, 2016 4.060 4.120 3.910 4.070 16,993,584 +0.01(+0.25%)
Sep 13, 2016 4.140 4.140 3.870 4.060 14,510,538 -0.20(-4.69%)
Sep 12, 2016 4.030 4.330 3.980 4.260 10,880,676 +0.12(+2.90%)
Sep 09, 2016 4.280 4.290 4.050 4.140 13,745,006 -0.20(-4.61%)
Sep 08, 2016 4.480 4.490 4.305 4.340 11,115,645 -0.07(-1.59%)
Sep 07, 2016 4.570 4.690 4.385 4.410 14,717,544 -0.28(-5.97%)
Sep 06, 2016 4.380 4.730 4.280 4.690 17,824,672 +0.34(+7.82%)
Sep 02, 2016 4.410 4.350 4.350 4.350 7,281,300 -0.05(-1.14%)
Sep 01, 2016 4.430 4.480 4.280 4.400 8,879,294 -0.06(-1.35%)
Aug 31, 2016 4.380 4.530 4.280 4.460 10,934,132 +0.02(+0.45%)
Aug 30, 2016 4.650 4.690 4.380 4.440 10,912,950 -0.25(-5.33%)
Aug 29, 2016 4.570 4.750 4.520 4.690 7,297,114 +0.11(+2.40%)
Aug 26, 2016 4.740 4.850 4.560 4.580 11,250,043 -0.10(-2.14%)
Aug 25, 2016 4.610 4.785 4.570 4.680 8,169,780 +0.07(+1.52%)
Aug 24, 2016 4.810 4.810 4.610 4.610 9,480,766 -0.22(-4.55%)
Aug 23, 2016 4.870 4.980 4.810 4.830 8,770,103 +0.03(+0.63%)
Aug 22, 2016 4.620 4.840 4.600 4.800 9,290,692 +0.13(+2.78%)
Aug 19, 2016 4.970 4.970 4.650 4.670 22,266,344 -0.50(-9.67%)
Aug 18, 2016 5.180 5.200 5.050 5.170 6,461,520 +0.05(+0.98%)
Aug 17, 2016 5.200 5.210 5.040 5.120 7,281,171 -0.10(-1.92%)
Aug 16, 2016 5.450 5.480 5.210 5.220 10,939,107 -0.11(-2.06%)
Aug 15, 2016 5.120 5.410 5.100 5.330 10,750,559 +0.30(+5.96%)
Aug 12, 2016 5.340 5.400 5.010 5.030 12,601,391 -0.31(-5.81%)
Aug 11, 2016 5.280 5.460 5.180 5.340 14,122,365 +0.03(+0.56%)
Aug 10, 2016 5.740 5.740 5.280 5.310 14,006,152 -0.33(-5.85%)
Aug 09, 2016 5.980 5.980 5.620 5.640 14,066,604 -0.40(-6.62%)
Aug 08, 2016 6.200 6.230 6.020 6.040 8,594,351 -0.12(-1.95%)
Aug 05, 2016 6.220 6.280 6.120 6.160 5,684,655 +0.00(+0.00%)
Aug 04, 2016 6.180 6.270 6.020 6.160 8,521,176 -0.06(-0.96%)
Aug 03, 2016 6.120 6.300 5.850 6.220 12,967,488 +0.10(+1.63%)
Aug 02, 2016 6.290 6.320 6.030 6.120 9,398,704 -0.13(-2.08%)
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.