Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.960 5.000 4.850 4.960 77,880 +0.01(+0.20%)
Oct 29, 2015 4.730 4.952 4.670 4.950 65,224 +0.22(+4.65%)
Oct 28, 2015 4.570 4.825 4.547 4.730 105,214 +0.23(+5.11%)
Oct 27, 2015 4.460 4.560 4.400 4.500 177,123 -0.06(-1.32%)
Oct 26, 2015 4.490 4.650 4.480 4.560 108,151 +0.17(+3.87%)
Oct 23, 2015 4.410 4.460 4.350 4.390 178,814 -0.01(-0.23%)
Oct 22, 2015 4.430 4.490 4.233 4.400 179,577 +0.00(+0.00%)
Oct 21, 2015 4.530 4.590 4.370 4.400 71,631 -0.16(-3.51%)
Oct 20, 2015 4.550 4.570 4.470 4.560 67,693 -0.01(-0.22%)
Oct 19, 2015 4.610 4.630 4.550 4.570 47,928 -0.08(-1.72%)
Oct 16, 2015 4.640 4.650 4.560 4.650 50,437 +0.07(+1.53%)
Oct 15, 2015 4.720 4.720 4.500 4.580 96,595 -0.18(-3.78%)
Oct 14, 2015 4.930 4.930 4.710 4.760 92,670 -0.15(-3.05%)
Oct 13, 2015 4.940 5.000 4.910 4.910 12,547 -0.05(-1.01%)
Oct 12, 2015 4.980 4.990 4.930 4.960 21,412 -0.02(-0.40%)
Oct 09, 2015 4.950 5.010 4.940 4.980 7,406 +0.00(+0.00%)
Oct 08, 2015 4.962 5.020 4.940 4.980 15,027 +0.02(+0.40%)
Oct 07, 2015 4.900 5.040 4.900 4.960 15,744 +0.03(+0.61%)
Oct 06, 2015 4.940 5.000 4.900 4.930 19,453 -0.13(-2.57%)
Oct 05, 2015 4.940 5.100 4.800 5.060 27,015 +0.30(+6.30%)
Oct 02, 2015 4.780 5.060 4.440 4.760 69,379 -0.26(-5.18%)
Oct 01, 2015 5.430 5.440 4.880 5.020 47,511 -0.43(-7.89%)
Sep 30, 2015 5.080 5.450 5.050 5.450 28,217 +0.46(+9.22%)
Sep 29, 2015 5.010 5.280 4.930 4.990 41,569 +0.05(+1.01%)
Sep 28, 2015 5.060 5.160 4.850 4.940 33,162 -0.13(-2.56%)
Sep 25, 2015 4.990 5.130 4.940 5.070 69,724 +0.08(+1.60%)
Sep 24, 2015 5.000 5.075 4.900 4.990 42,718 -0.02(-0.40%)
Sep 23, 2015 5.240 5.320 4.980 5.010 134,834 -0.24(-4.57%)
Sep 22, 2015 5.190 5.310 5.190 5.250 12,918 +0.06(+1.16%)
Sep 21, 2015 5.290 5.300 5.170 5.190 38,515 -0.16(-2.99%)
Sep 18, 2015 5.260 5.380 5.260 5.350 18,542 +0.09(+1.71%)
Sep 17, 2015 5.390 5.440 5.250 5.260 19,181 -0.11(-2.05%)
Sep 16, 2015 5.400 5.420 5.310 5.370 29,588 -0.04(-0.74%)
Sep 15, 2015 5.360 5.410 5.320 5.410 20,852 +0.05(+0.93%)
Sep 14, 2015 5.390 5.390 5.270 5.360 11,982 -0.03(-0.56%)
Sep 11, 2015 5.350 5.390 5.260 5.390 11,864 +0.06(+1.13%)
Sep 10, 2015 5.410 5.420 5.280 5.330 17,476 -0.08(-1.48%)
Sep 09, 2015 5.550 5.570 5.281 5.410 28,988 -0.14(-2.52%)
Sep 08, 2015 5.760 5.790 5.446 5.550 16,530 -0.08(-1.42%)
Sep 04, 2015 5.550 5.630 5.630 5.630 22,600 +0.05(+0.90%)
Sep 03, 2015 5.810 5.810 5.580 5.580 21,607 -0.24(-4.12%)
Sep 02, 2015 5.550 5.820 5.530 5.820 42,317 +0.12(+2.11%)
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.