Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 4.767 4.821 4.750 4.810 86,569,496 +0.01(+0.11%)
Aug 28, 2015 4.749 4.822 4.742 4.805 86,857,752 +0.04(+0.86%)
Aug 27, 2015 4.695 4.776 4.659 4.764 103,331,392 +0.12(+2.55%)
Aug 26, 2015 4.519 4.651 4.452 4.646 133,200,064 +0.24(+5.49%)
Aug 25, 2015 4.659 4.693 4.397 4.404 137,528,480 -0.16(-3.42%)
Aug 24, 2015 4.390 4.759 4.261 4.560 205,845,808 -0.15(-3.17%)
Aug 21, 2015 4.620 5.045 4.618 4.709 218,065,232 +0.02(+0.44%)
Aug 20, 2015 4.716 4.776 4.665 4.689 96,841,512 -0.07(-1.41%)
Aug 19, 2015 4.833 4.863 4.733 4.755 94,792,160 -0.11(-2.29%)
Aug 18, 2015 4.860 4.899 4.836 4.867 62,750,036 -0.04(-0.77%)
Aug 17, 2015 4.886 4.937 4.848 4.905 47,977,640 -0.02(-0.35%)
Aug 14, 2015 4.877 4.942 4.870 4.922 44,306,912 +0.04(+0.91%)
Aug 13, 2015 4.971 5.042 4.875 4.877 49,695,280 -0.11(-2.23%)
Aug 12, 2015 4.987 4.994 4.865 4.989 77,583,616 -0.04(-0.75%)
Aug 11, 2015 5.133 5.138 5.024 5.026 54,663,376 -0.16(-3.04%)
Aug 10, 2015 5.052 5.193 5.050 5.184 57,689,700 +0.14(+2.82%)
Aug 07, 2015 5.146 5.179 5.040 5.042 60,540,032 -0.13(-2.42%)
Aug 06, 2015 5.211 5.277 5.162 5.167 61,989,304 -0.03(-0.53%)
Aug 05, 2015 5.146 5.208 5.138 5.194 60,482,108 +0.09(+1.81%)
Aug 04, 2015 5.151 5.175 5.061 5.102 73,772,824 -0.04(-0.87%)
Aug 03, 2015 5.244 5.256 5.114 5.146 67,312,936 -0.09(-1.64%)
Jul 31, 2015 5.265 5.283 5.225 5.232 69,565,104 -0.02(-0.33%)
Jul 30, 2015 5.181 5.258 5.157 5.249 41,171,232 +0.05(+1.06%)
Jul 29, 2015 5.181 5.220 5.158 5.194 49,998,052 +0.01(+0.10%)
Jul 28, 2015 5.230 5.234 5.145 5.189 46,856,380 +0.00(+0.07%)
Jul 27, 2015 5.227 5.227 5.157 5.186 58,172,036 -0.10(-1.82%)
Jul 24, 2015 5.345 5.385 5.235 5.282 135,999,344 -0.07(-1.34%)
Jul 23, 2015 5.318 5.393 5.280 5.354 88,821,456 +0.08(+1.49%)
Jul 22, 2015 5.215 5.278 5.203 5.275 71,241,680 +0.02(+0.36%)
Jul 21, 2015 5.169 5.261 5.158 5.256 99,425,304 +0.04(+0.69%)
Jul 20, 2015 5.211 5.235 5.159 5.220 69,786,944 +0.02(+0.30%)
Jul 17, 2015 5.201 5.220 5.134 5.205 71,944,696 +0.00(+0.03%)
Jul 16, 2015 5.251 5.271 5.201 5.203 62,486,468 -0.03(-0.49%)
Jul 15, 2015 5.237 5.261 5.211 5.229 69,320,176 -0.00(-0.03%)
Jul 14, 2015 5.258 5.268 5.222 5.230 50,768,516 -0.04(-0.75%)
Jul 13, 2015 5.304 5.311 5.231 5.270 39,250,684 +0.02(+0.29%)
Jul 10, 2015 5.280 5.294 5.201 5.254 54,120,440 +0.04(+0.86%)
Jul 09, 2015 5.268 5.287 5.201 5.210 76,005,304 -0.01(-0.20%)
Jul 08, 2015 5.227 5.259 5.198 5.220 90,214,944 -0.06(-1.14%)
Jul 07, 2015 5.232 5.331 5.179 5.280 105,760,520 +0.04(+0.75%)
Jul 06, 2015 5.208 5.251 5.095 5.241 67,555,968 -0.02(-0.39%)
Jul 02, 2015 10.53 5.261 5.261 5.261 100,836,672 +0.03(+0.56%)
Jul 01, 2015 5.199 5.237 5.134 5.232 107,046,192 +0.09(+1.70%)
Jun 30, 2015 5.155 5.179 5.061 5.145 112,888,040 +0.01(+0.13%)
Jun 29, 2015 5.199 5.213 5.126 5.138 96,297,104 -0.10(-1.83%)
Jun 26, 2015 5.242 5.350 5.229 5.234 118,623,168 -0.12(-2.18%)
Jun 25, 2015 5.436 5.436 5.326 5.350 55,640,220 -0.06(-1.05%)
Jun 24, 2015 5.409 5.446 5.403 5.407 59,752,632 -0.02(-0.28%)
Jun 23, 2015 10.93 5.434 5.406 5.422 69,401,672 -0.01(-0.22%)
Jun 22, 2015 5.479 5.486 5.433 5.434 66,432,156 -0.02(-0.31%)
Jun 19, 2015 5.479 5.503 5.451 5.451 87,296,000 -0.05(-0.87%)
Jun 18, 2015 5.529 5.582 5.489 5.499 89,062,496 -0.02(-0.40%)
Jun 17, 2015 10.87 5.539 5.426 5.522 64,140,896 +0.10(+1.77%)
Jun 16, 2015 5.438 5.445 5.397 5.426 75,900,192 -0.01(-0.19%)
Jun 15, 2015 5.532 5.532 5.426 5.436 71,181,960 -0.12(-2.16%)
Jun 12, 2015 5.568 5.602 5.520 5.556 30,480,956 -0.02(-0.34%)
Jun 11, 2015 5.647 5.674 5.566 5.575 51,896,916 -0.07(-1.19%)
Jun 10, 2015 5.599 5.683 5.599 5.642 38,827,228 +0.06(+1.01%)
Jun 09, 2015 5.599 5.631 5.536 5.585 47,851,496 -0.02(-0.34%)
Jun 08, 2015 5.618 5.645 5.554 5.604 55,353,124 -0.04(-0.70%)
Jun 05, 2015 5.714 5.733 5.625 5.643 70,772,472 -0.07(-1.14%)
Jun 04, 2015 5.750 5.799 5.688 5.709 75,164,384 -0.11(-1.94%)
Jun 03, 2015 5.830 5.873 5.803 5.822 61,619,808 +0.01(+0.24%)
Jun 02, 2015 5.770 5.877 5.714 5.808 57,465,388 +0.02(+0.36%)
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.