Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 4.792 4.817 4.725 4.758 8,966,819 -0.06(-1.22%)
Aug 30, 2016 4.800 4.834 4.792 4.817 7,869,541 +0.04(+0.88%)
Aug 29, 2016 4.758 4.792 4.750 4.775 3,685,066 +0.00(+0.00%)
Aug 26, 2016 4.775 4.834 4.750 4.775 9,593,396 -0.01(-0.18%)
Aug 25, 2016 4.792 4.808 4.766 4.783 5,465,623 -0.04(-0.87%)
Aug 24, 2016 4.825 4.859 4.817 4.825 8,698,931 +0.03(+0.70%)
Aug 23, 2016 4.758 4.817 4.750 4.792 16,415,451 +0.05(+1.06%)
Aug 22, 2016 4.741 4.750 4.703 4.741 13,732,734 -0.02(-0.35%)
Aug 19, 2016 4.775 4.808 4.741 4.758 12,997,415 -0.07(-1.39%)
Aug 18, 2016 4.775 4.834 4.775 4.825 11,380,877 +0.05(+1.05%)
Aug 17, 2016 4.783 4.808 4.750 4.775 15,699,560 -0.08(-1.56%)
Aug 16, 2016 4.834 4.859 4.825 4.850 14,091,536 -0.02(-0.34%)
Aug 15, 2016 4.842 4.867 4.817 4.867 17,039,092 +0.05(+1.05%)
Aug 12, 2016 4.842 4.850 4.800 4.817 6,725,747 +0.03(+0.70%)
Aug 11, 2016 4.758 4.817 4.758 4.783 5,829,547 +0.01(+0.18%)
Aug 10, 2016 4.783 4.792 4.741 4.775 12,650,413 +0.03(+0.71%)
Aug 09, 2016 4.674 4.750 4.674 4.741 13,751,248 +0.12(+2.54%)
Aug 08, 2016 4.599 4.632 4.582 4.624 11,369,645 +0.03(+0.73%)
Aug 05, 2016 4.582 4.632 4.573 4.590 19,610,194 -0.03(-0.55%)
Aug 04, 2016 4.607 4.641 4.515 4.615 70,324,712 -0.16(-3.34%)
Aug 03, 2016 4.674 4.850 4.666 4.775 32,065,474 +0.07(+1.43%)
Aug 02, 2016 4.750 4.758 4.691 4.708 13,830,280 -0.04(-0.88%)
Aug 01, 2016 4.775 4.792 4.733 4.750 11,302,484 -0.09(-1.91%)
Jul 29, 2016 4.834 4.850 4.800 4.842 11,375,699 +0.02(+0.35%)
Jul 28, 2016 4.800 4.834 4.775 4.825 19,408,562 -0.09(-1.88%)
Jul 27, 2016 4.892 4.943 4.867 4.918 14,444,963 +0.08(+1.56%)
Jul 26, 2016 4.842 4.876 4.817 4.842 9,856,010 -0.03(-0.69%)
Jul 25, 2016 4.867 4.888 4.800 4.876 12,345,997 -0.04(-0.85%)
Jul 22, 2016 4.901 4.926 4.867 4.918 12,062,929 +0.03(+0.69%)
Jul 21, 2016 4.901 4.926 4.859 4.884 7,432,443 +0.00(+0.00%)
Jul 20, 2016 4.876 4.901 4.850 4.884 7,440,317 +0.09(+1.93%)
Jul 19, 2016 4.859 4.876 4.783 4.792 10,850,732 -0.12(-2.39%)
Jul 18, 2016 4.909 4.951 4.884 4.909 13,011,915 -0.06(-1.18%)
Jul 15, 2016 4.960 4.976 4.934 4.968 10,056,336 -0.01(-0.17%)
Jul 14, 2016 5.010 5.027 4.955 4.976 13,211,919 +0.03(+0.68%)
Jul 13, 2016 4.909 4.976 4.884 4.943 19,578,946 +0.25(+5.37%)
Jul 12, 2016 4.716 4.733 4.691 4.691 8,730,761 +0.03(+0.54%)
Jul 11, 2016 4.657 4.691 4.649 4.666 8,361,182 +0.09(+2.02%)
Jul 08, 2016 4.565 4.615 4.473 4.573 9,359,861 +0.10(+2.25%)
Jul 07, 2016 4.422 4.490 4.414 4.473 23,000,312 -0.01(-0.19%)
Jul 06, 2016 4.431 4.481 4.380 4.481 15,757,271 -0.03(-0.56%)
Jul 05, 2016 4.515 4.527 4.473 4.506 22,000,038 -0.24(-5.12%)
Jul 01, 2016 4.733 4.750 4.750 4.750 12,970,659 -0.03(-0.53%)
Jun 30, 2016 4.716 4.783 4.683 4.775 12,745,731 +0.13(+2.71%)
Jun 29, 2016 4.632 4.657 4.607 4.649 14,474,614 +0.15(+3.36%)
Jun 28, 2016 4.481 4.540 4.452 4.498 16,202,607 +0.23(+5.51%)
Jun 27, 2016 4.372 4.305 4.204 4.263 19,432,744 -0.11(-2.50%)
Jun 24, 2016 4.238 4.431 4.229 4.372 42,018,932 -0.41(-8.60%)
Jun 23, 2016 4.808 4.825 4.758 4.783 10,480,804 +0.10(+2.15%)
Jun 22, 2016 4.708 4.725 4.666 4.683 12,142,046 -0.01(-0.18%)
Jun 21, 2016 4.674 4.708 4.649 4.691 10,767,070 +0.03(+0.54%)
Jun 20, 2016 4.691 4.699 4.657 4.666 6,666,587 +0.03(+0.72%)
Jun 17, 2016 4.607 4.641 4.532 4.632 14,997,784 +0.03(+0.55%)
Jun 16, 2016 4.498 4.607 4.464 4.607 14,944,834 +0.14(+3.18%)
Jun 15, 2016 4.433 4.513 4.426 4.465 13,364,784 +0.04(+0.90%)
Jun 14, 2016 4.449 4.465 4.370 4.426 15,796,542 -0.07(-1.59%)
Jun 13, 2016 4.457 4.576 4.441 4.497 21,343,848 +0.04(+0.89%)
Jun 10, 2016 4.473 4.505 4.433 4.457 15,751,682 -0.06(-1.23%)
Jun 09, 2016 4.521 4.545 4.477 4.513 10,900,960 -0.05(-1.05%)
Jun 08, 2016 4.561 4.576 4.537 4.561 16,122,826 +0.03(+0.70%)
Jun 07, 2016 4.545 4.553 4.513 4.529 13,673,266 +0.03(+0.71%)
Jun 06, 2016 4.513 4.529 4.481 4.497 17,254,180 -0.02(-0.53%)
Jun 03, 2016 4.545 4.553 4.481 4.521 13,080,823 +0.02(+0.53%)
Jun 02, 2016 4.457 4.513 4.449 4.497 9,220,376 -0.01(-0.18%)
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.