Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 3.568 3.659 3.493 3.659 2,113,294 +0.09(+2.53%)
Sep 29, 2015 3.598 3.659 3.485 3.568 1,993,717 +0.02(+0.42%)
Sep 28, 2015 3.576 3.666 3.546 3.553 1,906,223 -0.09(-2.48%)
Sep 25, 2015 3.867 3.912 3.599 3.644 3,878,849 -0.16(-4.31%)
Sep 24, 2015 3.897 3.927 3.740 3.808 3,023,064 -0.15(-3.77%)
Sep 23, 2015 4.217 4.277 3.942 3.957 1,972,168 -0.24(-5.68%)
Sep 22, 2015 4.299 4.411 4.188 4.195 2,009,089 -0.22(-5.06%)
Sep 21, 2015 4.404 4.515 4.322 4.418 1,913,265 +0.12(+2.77%)
Sep 18, 2015 4.456 4.523 4.284 4.299 2,810,610 -0.24(-5.25%)
Sep 17, 2015 4.456 4.761 4.374 4.538 3,417,493 +0.05(+1.16%)
Sep 16, 2015 4.188 4.486 4.128 4.486 2,570,928 +0.42(+10.46%)
Sep 15, 2015 4.053 4.277 4.009 4.061 1,568,673 +0.00(+0.00%)
Sep 14, 2015 4.016 4.120 3.986 4.061 1,317,097 -0.03(-0.73%)
Sep 11, 2015 4.188 4.262 4.046 4.091 1,752,051 -0.19(-4.52%)
Sep 10, 2015 4.225 4.379 4.106 4.284 1,721,323 +0.04(+0.88%)
Sep 09, 2015 4.471 4.627 4.247 4.247 1,650,947 -0.22(-4.84%)
Sep 08, 2015 4.463 4.553 4.255 4.463 1,471,049 +0.10(+2.22%)
Sep 04, 2015 4.359 4.366 4.366 4.366 1,697,606 -0.07(-1.51%)
Sep 03, 2015 4.493 4.702 4.389 4.433 2,019,442 -0.04(-1.00%)
Sep 02, 2015 4.486 4.575 4.210 4.478 4,216,599 +0.02(+0.50%)
Sep 01, 2015 4.508 4.702 4.337 4.456 2,745,883 -0.27(-5.68%)
Aug 31, 2015 4.366 4.798 4.147 4.724 3,005,843 +0.28(+6.20%)
Aug 28, 2015 4.128 4.545 4.128 4.448 2,577,546 +0.24(+5.66%)
Aug 27, 2015 3.852 4.210 3.778 4.210 2,773,080 +0.54(+14.84%)
Aug 26, 2015 3.526 3.681 3.445 3.666 2,616,825 +0.20(+5.74%)
Aug 25, 2015 3.740 3.799 3.445 3.467 1,917,666 +0.00(+0.00%)
Aug 24, 2015 3.474 3.806 3.349 3.467 3,493,374 -0.42(-10.82%)
Aug 21, 2015 4.086 4.116 3.828 3.887 3,223,947 -0.26(-6.23%)
Aug 20, 2015 4.204 4.300 4.109 4.145 2,071,160 -0.04(-0.88%)
Aug 19, 2015 4.470 4.499 4.131 4.182 2,354,518 -0.36(-7.95%)
Aug 18, 2015 4.544 4.562 4.392 4.544 1,622,965 +0.00(+0.00%)
Aug 17, 2015 4.573 4.662 4.525 4.544 1,729,150 -0.13(-2.69%)
Aug 14, 2015 4.765 4.927 4.610 4.669 1,533,754 -0.04(-0.94%)
Aug 13, 2015 4.994 4.994 4.617 4.713 2,124,518 -0.37(-7.26%)
Aug 12, 2015 4.957 5.178 4.890 5.082 1,484,645 +0.16(+3.30%)
Aug 11, 2015 4.957 5.045 4.735 4.920 2,268,423 -0.23(-4.44%)
Aug 10, 2015 4.654 5.163 4.566 5.149 2,744,057 +0.65(+14.43%)
Aug 07, 2015 4.603 4.773 4.448 4.499 3,077,516 +0.01(+0.16%)
Aug 06, 2015 4.286 4.492 4.197 4.492 2,488,251 +0.14(+3.22%)
Aug 05, 2015 4.529 4.640 4.352 4.352 1,593,657 -0.09(-1.99%)
Aug 04, 2015 4.470 4.617 4.426 4.440 1,393,989 -0.01(-0.17%)
Aug 03, 2015 4.522 4.617 4.448 4.448 1,134,292 -0.15(-3.21%)
Jul 31, 2015 4.713 4.735 4.448 4.595 3,184,740 -0.13(-2.66%)
Jul 30, 2015 4.809 4.898 4.632 4.721 1,862,079 -0.12(-2.44%)
Jul 29, 2015 4.625 4.883 4.551 4.839 2,483,633 +0.19(+4.13%)
Jul 28, 2015 4.492 4.735 4.463 4.647 1,740,032 +0.19(+4.30%)
Jul 27, 2015 4.872 4.872 4.433 4.455 2,712,302 -0.51(-10.31%)
Jul 24, 2015 5.106 5.114 4.901 4.967 1,566,797 -0.15(-2.86%)
Jul 23, 2015 5.231 5.326 4.967 5.114 2,071,496 -0.10(-1.96%)
Jul 22, 2015 5.384 5.392 5.187 5.216 1,405,088 -0.25(-4.55%)
Jul 21, 2015 5.370 5.571 5.348 5.465 1,492,924 +0.15(+2.75%)
Jul 20, 2015 5.574 5.589 5.296 5.318 1,892,382 -0.26(-4.59%)
Jul 17, 2015 5.779 5.779 5.574 5.574 2,423,326 -0.23(-3.91%)
Jul 16, 2015 5.911 5.948 5.787 5.801 1,062,520 -0.04(-0.75%)
Jul 15, 2015 6.013 6.079 5.794 5.845 1,483,715 -0.23(-3.74%)
Jul 14, 2015 5.904 6.108 5.893 6.072 1,534,844 +0.15(+2.47%)
Jul 13, 2015 5.933 5.984 5.809 5.926 1,241,828 -0.04(-0.61%)
Jul 10, 2015 5.984 6.050 5.838 5.962 1,320,950 +0.01(+0.25%)
Jul 09, 2015 5.962 6.116 5.801 5.948 1,539,999 +0.13(+2.26%)
Jul 08, 2015 5.896 6.072 5.728 5.816 1,209,192 -0.21(-3.52%)
Jul 07, 2015 5.874 6.047 5.622 6.028 2,357,380 +0.14(+2.36%)
Jul 06, 2015 6.035 6.090 5.889 5.889 1,596,681 -0.41(-6.50%)
Jul 02, 2015 6.182 6.299 6.299 6.299 1,197,447 +0.18(+2.99%)
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.