Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.370 4.657 4.657 4.657 168,245,072 -0.07(-1.50%)
Oct 29, 2015 4.773 4.797 4.711 4.728 57,838,948 -0.11(-2.18%)
Oct 28, 2015 4.754 4.837 4.733 4.834 48,262,384 +0.09(+1.93%)
Oct 27, 2015 4.823 4.843 4.724 4.742 87,865,112 -0.11(-2.21%)
Oct 26, 2015 4.999 5.013 4.841 4.849 57,961,732 -0.17(-3.31%)
Oct 23, 2015 5.006 5.053 4.963 5.015 48,187,288 +0.04(+0.90%)
Oct 22, 2015 4.899 4.996 4.899 4.970 46,111,608 +0.09(+1.91%)
Oct 21, 2015 4.939 4.972 4.873 4.877 47,985,688 -0.06(-1.16%)
Oct 20, 2015 4.979 5.001 4.917 4.934 47,784,604 -0.07(-1.45%)
Oct 19, 2015 4.941 5.020 4.925 5.006 72,312,832 +0.02(+0.42%)
Oct 16, 2015 4.989 5.003 4.927 4.986 69,739,664 +0.02(+0.31%)
Oct 15, 2015 5.017 5.055 4.963 4.970 68,444,168 -0.11(-2.21%)
Oct 14, 2015 5.032 5.090 4.999 5.082 49,823,404 +0.03(+0.65%)
Oct 13, 2015 5.013 5.113 4.998 5.050 50,942,300 -0.01(-0.24%)
Oct 12, 2015 5.046 5.072 4.977 5.062 49,229,296 +0.00(+0.00%)
Oct 09, 2015 5.034 5.143 5.018 5.062 137,832,832 +0.02(+0.41%)
Oct 08, 2015 4.835 5.044 4.820 5.041 116,156,880 +0.20(+4.18%)
Oct 07, 2015 4.856 4.882 4.794 4.839 99,418,608 +0.00(+0.04%)
Oct 06, 2015 4.690 4.858 4.683 4.837 121,942,112 +0.14(+3.02%)
Oct 05, 2015 4.552 4.706 4.533 4.695 91,994,768 +0.19(+4.26%)
Oct 02, 2015 4.321 4.504 4.319 4.504 90,161,088 +0.12(+2.84%)
Oct 01, 2015 4.409 4.441 4.332 4.379 72,361,944 -0.04(-1.02%)
Sep 30, 2015 4.331 4.441 4.308 4.424 111,735,752 +0.17(+3.89%)
Sep 29, 2015 4.229 4.310 4.198 4.258 98,420,256 +0.01(+0.33%)
Sep 28, 2015 4.231 4.302 4.215 4.245 87,200,712 -0.08(-1.76%)
Sep 25, 2015 4.390 4.397 4.277 4.321 73,479,552 -0.04(-0.99%)
Sep 24, 2015 4.350 4.376 4.308 4.364 80,274,520 -0.04(-0.90%)
Sep 23, 2015 4.431 4.450 4.369 4.403 64,548,712 -0.03(-0.62%)
Sep 22, 2015 4.473 4.542 4.384 4.431 184,859,376 -0.14(-2.99%)
Sep 21, 2015 4.523 4.613 4.523 4.568 92,677,784 -0.02(-0.38%)
Sep 18, 2015 4.751 4.756 4.569 4.585 170,647,184 -0.18(-3.74%)
Sep 17, 2015 4.799 4.883 4.752 4.763 98,807,208 -0.16(-3.16%)
Sep 16, 2015 4.794 4.931 4.756 4.918 186,744,448 +0.25(+5.29%)
Sep 15, 2015 4.697 4.752 4.657 4.671 0 +0.00(+0.00%)
Sep 14, 2015 4.697 4.752 4.657 4.671 75,154,160 -0.02(-0.41%)
Sep 11, 2015 4.695 4.718 4.651 4.690 66,339,004 -0.03(-0.66%)
Sep 10, 2015 4.697 4.751 4.638 4.721 59,800,584 +0.01(+0.26%)
Sep 09, 2015 4.818 4.839 4.701 4.709 67,749,856 -0.06(-1.20%)
Sep 08, 2015 4.739 4.772 4.704 4.766 59,512,788 +0.10(+2.22%)
Sep 04, 2015 9.474 4.663 4.663 4.663 94,785,008 -0.20(-4.05%)
Sep 03, 2015 4.842 4.958 4.827 4.860 63,049,080 +0.02(+0.46%)
Sep 02, 2015 4.863 4.865 4.735 4.837 65,452,296 +0.03(+0.68%)
Sep 01, 2015 4.732 4.863 4.725 4.804 104,002,016 -0.04(-0.89%)
Aug 31, 2015 4.804 4.858 4.787 4.847 85,906,584 +0.01(+0.11%)
Aug 28, 2015 4.785 4.860 4.778 4.842 86,192,640 +0.04(+0.86%)
Aug 27, 2015 4.732 4.813 4.695 4.801 102,540,128 +0.12(+2.55%)
Aug 26, 2015 4.554 4.687 4.486 4.682 132,180,080 +0.24(+5.49%)
Aug 25, 2015 4.695 4.729 4.431 4.438 136,475,360 -0.16(-3.42%)
Aug 24, 2015 4.424 4.796 4.293 4.595 204,269,520 -0.15(-3.17%)
Aug 21, 2015 4.656 5.084 4.654 4.746 216,395,392 +0.02(+0.44%)
Aug 20, 2015 4.752 4.813 4.701 4.725 96,099,944 -0.07(-1.41%)
Aug 19, 2015 4.870 4.901 4.770 4.792 94,066,288 -0.11(-2.29%)
Aug 18, 2015 4.898 4.936 4.873 4.904 62,269,524 -0.04(-0.77%)
Aug 17, 2015 4.923 4.975 4.885 4.942 47,610,252 -0.02(-0.35%)
Aug 14, 2015 4.915 4.980 4.908 4.960 43,967,628 +0.04(+0.91%)
Aug 13, 2015 5.010 5.081 4.913 4.915 49,314,736 -0.11(-2.23%)
Aug 12, 2015 5.025 5.032 4.903 5.027 76,989,512 -0.04(-0.75%)
Aug 11, 2015 5.172 5.177 5.063 5.065 54,244,792 -0.16(-3.04%)
Aug 10, 2015 5.091 5.233 5.089 5.224 57,247,940 +0.14(+2.82%)
Aug 07, 2015 5.186 5.219 5.079 5.081 60,076,444 -0.13(-2.42%)
Aug 06, 2015 5.252 5.317 5.202 5.207 61,514,620 -0.03(-0.53%)
Aug 05, 2015 5.186 5.248 5.177 5.234 60,018,964 +0.09(+1.81%)
Aug 04, 2015 5.191 5.215 5.100 5.141 73,207,904 -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.