Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.042 5.112 4.951 5.098 3,856,056 +0.06(+1.11%)
Sep 29, 2015 5.112 5.133 5.035 5.042 2,216,009 -0.08(-1.51%)
Sep 28, 2015 5.196 5.196 5.084 5.119 2,364,406 -0.09(-1.75%)
Sep 25, 2015 5.316 5.316 5.211 5.211 2,000,906 -0.11(-1.98%)
Sep 24, 2015 5.295 5.323 5.270 5.316 1,427,916 +0.01(+0.27%)
Sep 23, 2015 5.302 5.337 5.288 5.302 1,296,232 +0.01(+0.27%)
Sep 22, 2015 5.309 5.337 5.274 5.288 2,144,028 -0.04(-0.66%)
Sep 21, 2015 5.281 5.337 5.277 5.323 3,377,013 +0.05(+0.93%)
Sep 18, 2015 5.274 5.351 5.246 5.274 8,834,317 -0.02(-0.40%)
Sep 17, 2015 5.247 5.356 5.179 5.295 4,221,814 +0.05(+1.04%)
Sep 16, 2015 5.213 5.268 5.186 5.240 3,477,031 +0.03(+0.52%)
Sep 15, 2015 5.200 5.227 5.132 5.213 3,248,241 +0.02(+0.39%)
Sep 14, 2015 5.261 5.261 5.152 5.193 2,132,846 -0.05(-0.91%)
Sep 11, 2015 5.132 5.247 5.132 5.240 1,325,849 +0.10(+1.98%)
Sep 10, 2015 5.173 5.193 5.112 5.139 1,543,403 -0.03(-0.66%)
Sep 09, 2015 5.207 5.234 5.166 5.173 1,947,847 -0.04(-0.78%)
Sep 08, 2015 5.200 5.227 5.173 5.213 1,212,771 +0.03(+0.66%)
Sep 04, 2015 5.213 5.179 5.179 5.179 1,629,444 -0.07(-1.29%)
Sep 03, 2015 5.261 5.302 5.227 5.247 1,944,272 -0.01(-0.26%)
Sep 02, 2015 5.329 5.336 5.247 5.261 2,801,235 -0.04(-0.77%)
Sep 01, 2015 5.261 5.329 5.240 5.302 3,194,581 +0.00(+0.00%)
Aug 31, 2015 5.288 5.329 5.264 5.302 2,285,348 +0.01(+0.13%)
Aug 28, 2015 5.315 5.342 5.261 5.295 1,515,886 -0.01(-0.26%)
Aug 27, 2015 5.240 5.335 5.220 5.308 2,005,307 +0.09(+1.69%)
Aug 26, 2015 5.207 5.244 5.186 5.220 3,070,862 +0.06(+1.18%)
Aug 25, 2015 5.220 5.227 5.132 5.159 2,872,180 +0.03(+0.53%)
Aug 24, 2015 5.091 5.302 5.010 5.132 4,037,681 -0.13(-2.45%)
Aug 21, 2015 5.295 5.403 5.247 5.261 2,398,619 -0.10(-1.90%)
Aug 20, 2015 5.349 5.424 5.329 5.363 1,482,779 +0.00(+0.00%)
Aug 19, 2015 5.342 5.376 5.295 5.363 963,175 +0.01(+0.13%)
Aug 18, 2015 5.383 5.390 5.336 5.356 788,538 -0.03(-0.63%)
Aug 17, 2015 5.342 5.397 5.329 5.390 1,042,257 +0.04(+0.76%)
Aug 14, 2015 5.302 5.349 5.288 5.349 1,046,696 +0.03(+0.64%)
Aug 13, 2015 5.336 5.363 5.302 5.315 1,337,471 -0.03(-0.63%)
Aug 12, 2015 5.281 5.373 5.268 5.349 1,703,420 +0.05(+0.90%)
Aug 11, 2015 5.234 5.329 5.227 5.302 1,671,614 +0.05(+1.04%)
Aug 10, 2015 5.220 5.257 5.207 5.247 2,870,798 +0.03(+0.52%)
Aug 07, 2015 5.247 5.274 5.213 5.220 1,663,470 -0.05(-0.90%)
Aug 06, 2015 5.247 5.295 5.227 5.268 1,888,900 +0.03(+0.52%)
Aug 05, 2015 5.274 5.298 5.227 5.240 2,980,729 -0.03(-0.52%)
Aug 04, 2015 5.274 5.274 5.227 5.268 3,050,028 -0.02(-0.39%)
Aug 03, 2015 5.261 5.295 5.234 5.288 4,625,022 +0.02(+0.39%)
Jul 31, 2015 5.261 5.308 5.227 5.268 1,996,308 +0.02(+0.39%)
Jul 30, 2015 5.213 5.251 5.173 5.247 2,155,416 +0.03(+0.52%)
Jul 29, 2015 5.200 5.237 5.162 5.220 2,456,119 +0.01(+0.26%)
Jul 28, 2015 5.112 5.220 5.112 5.207 2,532,436 +0.09(+1.72%)
Jul 27, 2015 4.996 5.142 4.996 5.118 2,354,973 +0.10(+2.03%)
Jul 24, 2015 5.071 5.152 4.996 5.016 3,812,604 -0.11(-2.12%)
Jul 23, 2015 5.091 5.152 4.989 5.125 6,300,769 -0.12(-2.20%)
Jul 22, 2015 5.295 5.315 5.227 5.240 2,126,942 -0.03(-0.64%)
Jul 21, 2015 5.308 5.342 5.274 5.274 1,468,464 -0.03(-0.64%)
Jul 20, 2015 5.356 5.363 5.274 5.308 1,726,503 -0.04(-0.76%)
Jul 17, 2015 5.376 5.390 5.342 5.349 1,230,711 -0.03(-0.50%)
Jul 16, 2015 5.403 5.444 5.363 5.376 2,383,606 -0.01(-0.25%)
Jul 15, 2015 5.363 5.410 5.329 5.390 3,878,210 +0.05(+0.89%)
Jul 14, 2015 5.383 5.417 5.336 5.342 2,464,812 -0.04(-0.76%)
Jul 13, 2015 5.424 5.444 5.363 5.383 2,371,219 -0.06(-1.12%)
Jul 10, 2015 5.431 5.485 5.410 5.444 2,511,449 +0.01(+0.25%)
Jul 09, 2015 5.560 5.560 5.431 5.431 1,796,900 -0.10(-1.72%)
Jul 08, 2015 5.512 5.553 5.485 5.526 1,672,274 +0.00(+0.00%)
Jul 07, 2015 5.478 5.539 5.451 5.526 2,443,173 +0.16(+3.04%)
Jul 06, 2015 5.295 5.376 5.288 5.363 1,614,462 +0.05(+1.02%)
Jul 02, 2015 5.295 5.308 5.308 5.308 2,068,440 +0.03(+0.64%)
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.