Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.300 5.490 5.300 5.490 2,096,813 +0.30(+5.78%)
Sep 29, 2015 5.110 5.200 5.090 5.190 1,101,678 +0.09(+1.76%)
Sep 28, 2015 5.120 5.150 5.080 5.100 946,373 -0.04(-0.78%)
Sep 25, 2015 5.240 5.260 5.090 5.140 1,369,149 +0.02(+0.39%)
Sep 24, 2015 5.090 5.140 5.020 5.120 1,712,697 -0.08(-1.54%)
Sep 23, 2015 5.260 5.270 5.180 5.200 863,155 -0.11(-2.07%)
Sep 22, 2015 5.330 5.340 5.250 5.310 912,174 -0.12(-2.21%)
Sep 21, 2015 5.500 5.500 5.400 5.430 1,099,953 -0.07(-1.27%)
Sep 18, 2015 5.600 5.600 5.495 5.500 1,234,224 -0.15(-2.65%)
Sep 17, 2015 5.600 5.800 5.575 5.650 2,205,348 +0.17(+3.10%)
Sep 16, 2015 5.510 5.590 5.460 5.480 1,451,349 -0.02(-0.36%)
Sep 15, 2015 5.480 5.520 5.430 5.500 1,742,822 -0.01(-0.18%)
Sep 14, 2015 5.480 5.520 5.450 5.510 1,038,271 +0.03(+0.55%)
Sep 11, 2015 5.450 5.555 5.440 5.480 1,897,469 +0.13(+2.43%)
Sep 10, 2015 5.240 5.400 5.220 5.350 2,089,137 +0.18(+3.48%)
Sep 09, 2015 5.360 5.410 5.170 5.170 1,823,858 +0.10(+1.97%)
Sep 08, 2015 5.040 5.080 4.880 5.070 3,025,206 +0.31(+6.51%)
Sep 04, 2015 4.840 4.760 4.760 4.760 1,028,200 -0.12(-2.46%)
Sep 03, 2015 4.880 4.940 4.850 4.880 979,529 +0.05(+1.04%)
Sep 02, 2015 4.910 4.930 4.740 4.830 1,031,806 +0.09(+1.90%)
Sep 01, 2015 4.760 4.845 4.700 4.740 1,281,864 -0.18(-3.66%)
Aug 31, 2015 4.960 4.980 4.860 4.920 1,599,286 +0.01(+0.20%)
Aug 28, 2015 5.030 5.130 4.880 4.910 1,422,418 -0.10(-2.00%)
Aug 27, 2015 4.930 5.020 4.890 5.010 1,369,489 +0.23(+4.81%)
Aug 26, 2015 4.670 4.780 4.660 4.780 2,269,340 +0.01(+0.21%)
Aug 25, 2015 4.960 5.045 4.700 4.770 4,014,302 -0.07(-1.45%)
Aug 24, 2015 4.620 5.080 4.540 4.840 2,907,050 -0.10(-2.02%)
Aug 21, 2015 4.670 4.980 4.670 4.940 3,479,360 +0.25(+5.33%)
Aug 20, 2015 4.770 4.790 4.690 4.690 1,734,224 -0.05(-1.05%)
Aug 19, 2015 4.750 4.760 4.620 4.740 2,200,644 -0.25(-5.01%)
Aug 18, 2015 4.920 5.010 4.910 4.990 2,602,247 +0.05(+1.01%)
Aug 17, 2015 4.920 4.940 4.865 4.940 1,172,751 -0.20(-3.89%)
Aug 14, 2015 5.080 5.160 5.080 5.140 1,508,383 +0.08(+1.58%)
Aug 13, 2015 5.100 5.130 5.040 5.060 1,565,786 +0.04(+0.80%)
Aug 12, 2015 5.040 5.040 4.960 5.020 1,198,106 +0.02(+0.40%)
Aug 11, 2015 5.090 5.100 4.960 5.000 1,332,381 -0.18(-3.47%)
Aug 10, 2015 5.080 5.180 5.050 5.180 1,125,070 -0.15(-2.81%)
Aug 07, 2015 5.390 5.430 5.310 5.330 1,469,974 +0.09(+1.72%)
Aug 06, 2015 5.330 5.375 5.210 5.240 2,085,195 -0.11(-2.06%)
Aug 05, 2015 5.250 5.400 5.238 5.350 2,508,661 +0.04(+0.75%)
Aug 04, 2015 5.340 5.360 5.230 5.310 2,623,422 -0.25(-4.50%)
Aug 03, 2015 5.520 5.560 5.490 5.560 1,945,964 -0.04(-0.71%)
Jul 31, 2015 5.640 5.680 5.540 5.600 2,758,771 +0.12(+2.19%)
Jul 30, 2015 5.410 5.610 5.410 5.480 2,390,366 +0.20(+3.79%)
Jul 29, 2015 5.630 5.630 5.240 5.280 3,922,964 -0.47(-8.17%)
Jul 28, 2015 5.800 5.820 5.680 5.750 1,598,184 +0.20(+3.60%)
Jul 27, 2015 5.540 5.590 5.530 5.550 1,493,084 -0.01(-0.18%)
Jul 24, 2015 5.790 5.820 5.550 5.560 2,719,990 -0.58(-9.45%)
Jul 23, 2015 6.130 6.180 5.960 6.140 1,757,437 +0.01(+0.16%)
Jul 22, 2015 6.310 6.320 6.070 6.130 2,243,439 -0.34(-5.26%)
Jul 21, 2015 6.520 6.520 6.440 6.470 923,795 +0.05(+0.78%)
Jul 20, 2015 6.470 6.480 6.400 6.420 482,335 +0.07(+1.10%)
Jul 17, 2015 6.410 6.420 6.310 6.350 782,130 -0.10(-1.55%)
Jul 16, 2015 6.540 6.540 6.420 6.450 1,277,465 -0.10(-1.53%)
Jul 15, 2015 6.550 6.660 6.521 6.550 1,383,969 -0.03(-0.46%)
Jul 14, 2015 6.510 6.590 6.510 6.580 703,791 +0.04(+0.61%)
Jul 13, 2015 6.520 6.540 6.480 6.540 941,345 +0.05(+0.77%)
Jul 10, 2015 6.400 6.515 6.385 6.490 1,421,519 +0.15(+2.37%)
Jul 09, 2015 6.370 6.460 6.320 6.340 1,324,970 +0.03(+0.48%)
Jul 08, 2015 6.290 6.380 6.270 6.310 1,653,063 -0.25(-3.81%)
Jul 07, 2015 6.550 6.590 6.420 6.560 1,432,020 +0.02(+0.31%)
Jul 06, 2015 6.560 6.620 6.515 6.540 1,021,184 -0.08(-1.21%)
Jul 02, 2015 6.640 6.620 6.620 6.620 1,546,100 -0.05(-0.75%)
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.