Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 4.982 4.990 4.910 4.958 12,868,467 -0.06(-1.27%)
Aug 28, 2015 4.974 5.061 4.974 5.021 9,988,938 +0.00(+0.00%)
Aug 27, 2015 5.021 5.045 4.958 5.021 15,453,961 +0.06(+1.12%)
Aug 26, 2015 5.061 5.061 4.839 4.966 30,510,220 +0.16(+3.31%)
Aug 25, 2015 4.966 5.006 4.799 4.807 28,686,326 +0.14(+3.07%)
Aug 24, 2015 4.640 4.783 4.537 4.664 35,549,056 -0.21(-4.40%)
Aug 21, 2015 4.990 5.027 4.851 4.878 18,244,234 -0.07(-1.44%)
Aug 20, 2015 5.085 5.101 4.954 4.950 10,958,798 -0.18(-3.56%)
Aug 19, 2015 5.164 5.180 5.085 5.133 13,230,975 -0.11(-2.12%)
Aug 18, 2015 5.276 5.284 5.228 5.244 6,980,271 -0.01(-0.15%)
Aug 17, 2015 5.196 5.268 5.172 5.252 7,243,394 +0.00(+0.00%)
Aug 14, 2015 5.260 5.273 5.220 5.252 6,632,378 -0.02(-0.45%)
Aug 13, 2015 5.292 5.339 5.276 5.276 9,881,214 +0.00(+0.00%)
Aug 12, 2015 5.220 5.299 5.172 5.276 15,602,986 +0.00(+0.00%)
Aug 11, 2015 5.339 5.347 5.228 5.276 13,518,976 -0.18(-3.35%)
Aug 10, 2015 5.379 5.474 5.379 5.458 6,092,439 +0.07(+1.33%)
Aug 07, 2015 5.379 5.387 5.331 5.387 9,110,273 -0.02(-0.44%)
Aug 06, 2015 5.474 5.482 5.403 5.411 11,738,149 -0.03(-0.58%)
Aug 05, 2015 5.474 5.506 5.442 5.442 8,599,063 -0.02(-0.29%)
Aug 04, 2015 5.506 5.530 5.435 5.458 10,119,591 -0.05(-0.87%)
Aug 03, 2015 5.562 5.582 5.490 5.506 11,966,600 -0.10(-1.70%)
Jul 31, 2015 5.578 5.641 5.562 5.601 16,046,353 +0.02(+0.28%)
Jul 30, 2015 5.419 5.601 5.411 5.586 31,369,012 +0.35(+6.68%)
Jul 29, 2015 5.220 5.276 5.188 5.236 14,295,417 -0.02(-0.45%)
Jul 28, 2015 5.260 5.276 5.204 5.260 15,154,282 -0.03(-0.60%)
Jul 27, 2015 5.331 5.355 5.284 5.292 8,550,901 -0.06(-1.19%)
Jul 24, 2015 5.458 5.458 5.331 5.355 12,110,128 +0.02(+0.30%)
Jul 23, 2015 5.339 5.371 5.319 5.339 14,214,701 +0.02(+0.45%)
Jul 22, 2015 5.331 5.347 5.292 5.315 10,444,177 -0.05(-0.89%)
Jul 21, 2015 5.363 5.395 5.339 5.363 11,508,971 -0.02(-0.44%)
Jul 20, 2015 5.427 5.435 5.387 5.387 12,254,196 -0.01(-0.15%)
Jul 17, 2015 5.435 5.442 5.371 5.395 17,020,880 +0.09(+1.65%)
Jul 16, 2015 5.355 5.379 5.276 5.307 15,365,634 +0.02(+0.45%)
Jul 15, 2015 5.331 5.347 5.260 5.284 13,116,752 -0.06(-1.19%)
Jul 14, 2015 5.299 5.355 5.284 5.347 24,912,198 +0.02(+0.30%)
Jul 13, 2015 5.331 5.379 5.315 5.331 18,701,638 +0.01(+0.15%)
Jul 10, 2015 5.411 5.411 5.276 5.323 24,657,436 +0.20(+3.88%)
Jul 09, 2015 5.188 5.204 5.125 5.125 22,266,160 +0.10(+2.06%)
Jul 08, 2015 5.069 5.109 5.013 5.021 21,252,598 -0.17(-3.22%)
Jul 07, 2015 5.089 5.204 4.974 5.188 36,866,852 +0.04(+0.77%)
Jul 06, 2015 5.168 5.292 5.125 5.149 21,041,100 -0.20(-3.71%)
Jul 02, 2015 5.435 5.347 5.347 5.347 11,784,909 -0.09(-1.61%)
Jul 01, 2015 5.538 5.546 5.411 5.435 15,383,507 -0.01(-0.15%)
Jun 30, 2015 5.490 5.498 5.355 5.442 25,992,574 -0.05(-0.87%)
Jun 29, 2015 5.506 5.546 5.466 5.490 19,578,704 -0.25(-4.43%)
Jun 26, 2015 5.752 5.768 5.705 5.744 20,609,158 -0.01(-0.14%)
Jun 25, 2015 5.713 5.748 5.665 5.752 18,170,820 +0.01(+0.14%)
Jun 24, 2015 5.760 5.800 5.736 5.744 8,076,415 -0.08(-1.36%)
Jun 23, 2015 5.832 5.840 5.792 5.824 11,961,035 +0.02(+0.41%)
Jun 22, 2015 5.832 5.864 5.784 5.800 11,686,128 +0.09(+1.53%)
Jun 19, 2015 5.784 5.808 5.689 5.713 7,686,415 -0.06(-1.10%)
Jun 18, 2015 5.633 5.872 5.626 5.776 28,328,714 +0.12(+2.11%)
Jun 17, 2015 5.625 5.689 5.609 5.657 10,347,406 -0.02(-0.28%)
Jun 16, 2015 5.673 5.721 5.633 5.673 11,605,540 +0.10(+1.85%)
Jun 15, 2015 5.538 5.562 5.514 5.570 16,794,316 -0.10(-1.68%)
Jun 12, 2015 5.649 5.721 5.641 5.665 8,850,231 -0.07(-1.25%)
Jun 11, 2015 5.744 5.768 5.697 5.736 10,583,972 -0.02(-0.28%)
Jun 10, 2015 5.736 5.776 5.705 5.752 9,896,602 +0.07(+1.26%)
Jun 09, 2015 5.657 5.721 5.641 5.681 10,171,174 +0.00(+0.00%)
Jun 08, 2015 5.649 5.681 5.617 5.681 11,146,667 +0.02(+0.42%)
Jun 05, 2015 5.689 5.717 5.673 5.657 13,950,871 -0.17(-3.00%)
Jun 04, 2015 5.864 5.943 5.824 5.832 19,913,958 -0.02(-0.27%)
Jun 03, 2015 5.872 5.887 5.816 5.848 13,345,319 +0.02(+0.41%)
Jun 02, 2015 5.864 5.864 5.800 5.824 18,161,374 +0.06(+0.96%)
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.