Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 4.930 5.010 4.790 4.890 153,154 -0.01(-0.20%)
Aug 28, 2015 4.600 5.010 4.600 4.900 31,439 +0.22(+4.70%)
Aug 27, 2015 4.360 4.680 4.300 4.680 128,533 +0.31(+7.09%)
Aug 26, 2015 4.490 4.495 4.300 4.370 108,116 -0.03(-0.68%)
Aug 25, 2015 4.500 4.560 4.390 4.400 54,127 -0.05(-1.12%)
Aug 24, 2015 4.330 4.595 4.300 4.450 95,537 -0.15(-3.26%)
Aug 21, 2015 4.570 4.730 4.560 4.600 115,814 -0.21(-4.37%)
Aug 20, 2015 4.940 4.980 4.800 4.810 39,140 -0.13(-2.63%)
Aug 19, 2015 5.090 5.090 4.890 4.940 55,251 -0.14(-2.76%)
Aug 18, 2015 5.000 5.160 4.920 5.080 99,510 +0.13(+2.63%)
Aug 17, 2015 4.970 4.970 4.900 4.950 30,114 -0.06(-1.20%)
Aug 14, 2015 4.970 5.170 4.970 5.010 28,831 +0.01(+0.20%)
Aug 13, 2015 4.960 5.060 4.860 5.000 46,516 -0.02(-0.40%)
Aug 12, 2015 4.990 5.040 4.820 5.020 107,700 +0.06(+1.21%)
Aug 11, 2015 5.120 5.130 4.910 4.960 89,412 -0.16(-3.13%)
Aug 10, 2015 5.120 5.200 5.030 5.120 76,860 +0.03(+0.59%)
Aug 07, 2015 5.220 5.270 5.020 5.090 30,746 -0.13(-2.49%)
Aug 06, 2015 5.260 5.300 5.100 5.220 27,398 +0.00(+0.00%)
Aug 05, 2015 5.410 5.500 5.216 5.220 83,538 -0.22(-4.04%)
Aug 04, 2015 5.570 5.580 5.350 5.440 79,814 -0.10(-1.81%)
Aug 03, 2015 5.600 5.640 5.481 5.540 94,458 -0.09(-1.60%)
Jul 31, 2015 5.740 5.750 5.500 5.630 571,584 -0.06(-1.05%)
Jul 30, 2015 5.800 5.810 5.690 5.690 29,947 -0.10(-1.73%)
Jul 29, 2015 5.900 5.950 5.750 5.790 10,866 -0.14(-2.36%)
Jul 28, 2015 5.960 6.090 5.800 5.930 30,907 -0.01(-0.17%)
Jul 27, 2015 5.770 6.020 5.700 5.940 55,467 +0.17(+2.95%)
Jul 24, 2015 5.610 5.790 5.500 5.770 60,910 +0.10(+1.76%)
Jul 23, 2015 5.820 5.820 5.510 5.670 48,651 -0.10(-1.73%)
Jul 22, 2015 5.790 5.870 5.770 5.770 23,293 -0.09(-1.54%)
Jul 21, 2015 5.630 5.940 5.630 5.860 47,738 +0.26(+4.64%)
Jul 20, 2015 5.890 5.890 5.590 5.600 94,498 -0.38(-6.35%)
Jul 17, 2015 6.000 6.140 5.880 5.980 36,018 -0.05(-0.83%)
Jul 16, 2015 6.000 6.070 5.840 6.030 76,248 +0.09(+1.52%)
Jul 15, 2015 5.980 6.110 5.900 5.940 25,153 -0.13(-2.14%)
Jul 14, 2015 6.110 6.160 6.041 6.070 30,848 -0.02(-0.33%)
Jul 13, 2015 6.150 6.150 5.800 6.090 79,934 -0.03(-0.49%)
Jul 10, 2015 6.000 6.230 6.000 6.120 57,485 +0.33(+5.70%)
Jul 09, 2015 6.350 6.430 5.790 5.790 77,894 -0.49(-7.80%)
Jul 08, 2015 6.570 6.570 6.250 6.280 22,292 -0.33(-4.99%)
Jul 07, 2015 6.530 6.700 6.450 6.610 40,675 +0.08(+1.23%)
Jul 06, 2015 6.230 6.760 6.230 6.530 49,910 +0.16(+2.51%)
Jul 02, 2015 6.470 6.370 6.370 6.370 82,400 -0.12(-1.85%)
Jul 01, 2015 6.800 6.800 6.390 6.490 77,388 -0.26(-3.85%)
Jun 30, 2015 6.610 6.750 6.580 6.750 24,402 +0.14(+2.12%)
Jun 29, 2015 6.720 6.730 6.510 6.610 55,352 -0.22(-3.22%)
Jun 26, 2015 6.880 6.980 6.780 6.830 25,822 -0.03(-0.44%)
Jun 25, 2015 6.890 6.950 6.518 6.860 49,732 -0.08(-1.15%)
Jun 24, 2015 6.750 7.100 6.740 6.940 93,738 +0.18(+2.66%)
Jun 23, 2015 6.640 6.840 6.610 6.760 34,735 +0.15(+2.27%)
Jun 22, 2015 6.600 6.630 6.540 6.610 21,733 +0.05(+0.76%)
Jun 19, 2015 6.550 6.680 6.550 6.560 33,782 -0.03(-0.46%)
Jun 18, 2015 6.760 6.760 6.510 6.590 97,001 -0.17(-2.44%)
Jun 17, 2015 6.830 6.830 6.660 6.755 10,508 -0.03(-0.37%)
Jun 16, 2015 6.740 6.830 6.600 6.780 22,901 +0.02(+0.30%)
Jun 15, 2015 6.740 6.800 6.640 6.760 18,474 -0.05(-0.73%)
Jun 12, 2015 6.760 6.830 6.720 6.810 10,526 +0.02(+0.29%)
Jun 11, 2015 6.730 6.790 6.560 6.790 24,799 +0.21(+3.19%)
Jun 10, 2015 6.680 6.750 6.570 6.580 65,157 -0.11(-1.64%)
Jun 09, 2015 6.720 6.840 6.650 6.690 33,660 -0.06(-0.89%)
Jun 08, 2015 6.830 6.890 6.640 6.750 40,701 -0.10(-1.46%)
Jun 05, 2015 6.770 6.770 6.570 6.850 27,658 +0.03(+0.44%)
Jun 04, 2015 6.810 6.940 6.680 6.820 50,410 -0.05(-0.73%)
Jun 03, 2015 6.880 7.000 6.820 6.870 10,531 -0.03(-0.43%)
Jun 02, 2015 6.840 7.000 6.830 6.900 52,888 +0.03(+0.44%)
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.