Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.371 4.658 4.658 4.658 168,232,944 -0.07(-1.50%)
Oct 29, 2015 4.774 4.798 4.711 4.729 57,834,780 -0.11(-2.18%)
Oct 28, 2015 4.755 4.837 4.733 4.834 48,258,904 +0.09(+1.93%)
Oct 27, 2015 4.824 4.843 4.724 4.742 87,858,776 -0.11(-2.21%)
Oct 26, 2015 5.000 5.014 4.841 4.850 57,957,552 -0.17(-3.31%)
Oct 23, 2015 5.007 5.053 4.964 5.015 48,183,812 +0.04(+0.90%)
Oct 22, 2015 4.900 4.996 4.900 4.970 46,108,284 +0.09(+1.91%)
Oct 21, 2015 4.939 4.972 4.874 4.877 47,982,228 -0.06(-1.16%)
Oct 20, 2015 4.979 5.002 4.917 4.934 47,781,156 -0.07(-1.45%)
Oct 19, 2015 4.941 5.021 4.926 5.007 72,307,624 +0.02(+0.42%)
Oct 16, 2015 4.989 5.003 4.927 4.986 69,734,640 +0.02(+0.31%)
Oct 15, 2015 5.017 5.055 4.964 4.970 68,439,232 -0.11(-2.21%)
Oct 14, 2015 5.033 5.091 5.000 5.083 49,819,812 +0.03(+0.65%)
Oct 13, 2015 5.014 5.114 4.998 5.050 50,938,628 -0.01(-0.24%)
Oct 12, 2015 5.046 5.072 4.977 5.062 49,225,744 +0.00(+0.00%)
Oct 09, 2015 5.034 5.143 5.019 5.062 137,822,896 +0.02(+0.41%)
Oct 08, 2015 4.836 5.045 4.820 5.041 116,148,504 +0.20(+4.18%)
Oct 07, 2015 4.856 4.882 4.794 4.839 99,411,440 +0.00(+0.04%)
Oct 06, 2015 4.691 4.858 4.684 4.837 121,933,320 +0.14(+3.02%)
Oct 05, 2015 4.552 4.706 4.533 4.696 91,988,136 +0.19(+4.26%)
Oct 02, 2015 4.321 4.504 4.319 4.504 90,154,584 +0.12(+2.84%)
Oct 01, 2015 4.409 4.442 4.332 4.380 72,356,720 -0.04(-1.02%)
Sep 30, 2015 4.331 4.442 4.309 4.425 111,727,696 +0.17(+3.89%)
Sep 29, 2015 4.229 4.311 4.198 4.259 98,413,160 +0.01(+0.33%)
Sep 28, 2015 4.231 4.302 4.215 4.245 87,194,424 -0.08(-1.76%)
Sep 25, 2015 4.390 4.397 4.278 4.321 73,474,256 -0.04(-0.99%)
Sep 24, 2015 4.350 4.376 4.309 4.364 80,268,728 -0.04(-0.90%)
Sep 23, 2015 4.431 4.450 4.369 4.404 64,544,060 -0.03(-0.62%)
Sep 22, 2015 4.473 4.542 4.385 4.431 184,846,032 -0.14(-2.99%)
Sep 21, 2015 4.523 4.613 4.523 4.568 92,671,104 -0.02(-0.38%)
Sep 18, 2015 4.751 4.756 4.570 4.585 170,634,880 -0.18(-3.74%)
Sep 17, 2015 4.799 4.883 4.753 4.763 98,800,080 -0.16(-3.16%)
Sep 16, 2015 4.794 4.932 4.756 4.919 186,730,976 +0.25(+5.29%)
Sep 15, 2015 4.697 4.753 4.658 4.672 0 +0.00(+0.00%)
Sep 14, 2015 4.697 4.753 4.658 4.672 75,148,744 -0.02(-0.41%)
Sep 11, 2015 4.696 4.718 4.651 4.691 66,334,220 -0.03(-0.66%)
Sep 10, 2015 4.697 4.751 4.639 4.722 59,796,272 +0.01(+0.26%)
Sep 09, 2015 4.818 4.839 4.701 4.710 67,744,976 -0.06(-1.20%)
Sep 08, 2015 4.739 4.773 4.704 4.767 59,508,500 +0.10(+2.22%)
Sep 04, 2015 9.474 4.663 4.663 4.663 94,778,176 -0.20(-4.05%)
Sep 03, 2015 4.843 4.958 4.827 4.860 63,044,536 +0.02(+0.46%)
Sep 02, 2015 4.863 4.865 4.736 4.837 65,447,576 +0.03(+0.68%)
Sep 01, 2015 4.732 4.863 4.725 4.805 103,994,520 -0.04(-0.89%)
Aug 31, 2015 4.805 4.858 4.787 4.848 85,900,392 +0.01(+0.11%)
Aug 28, 2015 4.786 4.860 4.779 4.843 86,186,424 +0.04(+0.86%)
Aug 27, 2015 4.732 4.813 4.696 4.801 102,532,736 +0.12(+2.55%)
Aug 26, 2015 4.554 4.687 4.487 4.682 132,170,552 +0.24(+5.49%)
Aug 25, 2015 4.696 4.729 4.431 4.438 136,465,520 -0.16(-3.42%)
Aug 24, 2015 4.425 4.796 4.294 4.596 204,254,800 -0.15(-3.17%)
Aug 21, 2015 4.656 5.084 4.654 4.746 216,379,792 +0.02(+0.44%)
Aug 20, 2015 4.753 4.813 4.701 4.725 96,093,016 -0.07(-1.41%)
Aug 19, 2015 4.870 4.901 4.770 4.793 94,059,504 -0.11(-2.29%)
Aug 18, 2015 4.898 4.937 4.874 4.905 62,265,032 -0.04(-0.77%)
Aug 17, 2015 4.924 4.976 4.886 4.943 47,606,816 -0.02(-0.35%)
Aug 14, 2015 4.915 4.981 4.908 4.960 43,964,460 +0.04(+0.91%)
Aug 13, 2015 5.010 5.081 4.913 4.915 49,311,180 -0.11(-2.23%)
Aug 12, 2015 5.026 5.033 4.903 5.027 76,983,960 -0.04(-0.75%)
Aug 11, 2015 5.173 5.178 5.063 5.065 54,240,880 -0.16(-3.04%)
Aug 10, 2015 5.091 5.233 5.090 5.224 57,243,812 +0.14(+2.82%)
Aug 07, 2015 5.186 5.219 5.079 5.081 60,072,112 -0.13(-2.42%)
Aug 06, 2015 5.252 5.318 5.202 5.207 61,510,184 -0.03(-0.53%)
Aug 05, 2015 5.186 5.249 5.178 5.235 60,014,636 +0.09(+1.81%)
Aug 04, 2015 5.192 5.216 5.100 5.141 73,202,624 -0.04(-0.87%)
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.