Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 5.205 5.269 5.196 5.233 9,812,056 +0.06(+1.22%)
Sep 29, 2016 5.196 5.233 5.151 5.169 6,434,706 -0.02(-0.35%)
Sep 28, 2016 5.178 5.196 5.133 5.187 5,675,100 +0.03(+0.53%)
Sep 27, 2016 5.043 5.169 5.043 5.160 6,804,966 +0.08(+1.60%)
Sep 26, 2016 5.070 5.106 5.070 5.079 6,455,426 -0.04(-0.71%)
Sep 23, 2016 5.106 5.151 5.097 5.115 8,143,710 -0.07(-1.39%)
Sep 22, 2016 5.187 5.196 5.160 5.187 15,541,417 +0.14(+2.87%)
Sep 21, 2016 4.998 5.043 4.970 5.043 8,865,928 +0.07(+1.45%)
Sep 20, 2016 4.989 4.989 4.943 4.970 5,731,351 -0.01(-0.18%)
Sep 19, 2016 4.943 5.016 4.961 4.979 6,205,876 +0.04(+0.73%)
Sep 16, 2016 4.907 4.952 4.880 4.943 16,581,344 -0.08(-1.62%)
Sep 15, 2016 4.934 5.025 4.925 5.025 17,277,092 +0.05(+1.09%)
Sep 14, 2016 5.016 5.047 4.961 4.970 24,516,766 -0.09(-1.79%)
Sep 13, 2016 5.088 5.097 5.016 5.061 20,880,888 -0.07(-1.41%)
Sep 12, 2016 5.007 5.142 4.998 5.133 20,269,884 -0.02(-0.35%)
Sep 09, 2016 5.205 5.214 5.151 5.151 15,055,761 -0.12(-2.23%)
Sep 08, 2016 5.269 5.278 5.223 5.269 9,106,904 -0.04(-0.68%)
Sep 07, 2016 5.233 5.323 5.233 5.305 9,235,191 +0.12(+2.26%)
Sep 06, 2016 5.187 5.214 5.178 5.187 5,290,519 -0.02(-0.35%)
Sep 02, 2016 5.160 5.205 5.205 5.205 6,108,650 +0.09(+1.77%)
Sep 01, 2016 5.151 5.169 5.088 5.115 7,412,703 -0.01(-0.18%)
Aug 31, 2016 5.160 5.187 5.088 5.124 8,326,369 -0.06(-1.22%)
Aug 30, 2016 5.169 5.205 5.160 5.187 7,307,464 +0.05(+0.88%)
Aug 29, 2016 5.124 5.160 5.115 5.142 3,421,863 +0.00(+0.00%)
Aug 26, 2016 5.142 5.205 5.115 5.142 8,908,193 -0.01(-0.18%)
Aug 25, 2016 5.160 5.178 5.133 5.151 5,075,244 -0.05(-0.87%)
Aug 24, 2016 5.196 5.233 5.187 5.196 8,077,615 +0.04(+0.70%)
Aug 23, 2016 5.124 5.187 5.115 5.160 15,242,987 +0.05(+1.06%)
Aug 22, 2016 5.106 5.115 5.064 5.106 12,751,882 -0.02(-0.35%)
Aug 19, 2016 5.142 5.178 5.106 5.124 12,069,083 -0.07(-1.39%)
Aug 18, 2016 5.142 5.205 5.142 5.196 10,568,005 +0.05(+1.05%)
Aug 17, 2016 5.151 5.178 5.115 5.142 14,578,228 -0.08(-1.56%)
Aug 16, 2016 5.205 5.233 5.196 5.223 13,085,056 -0.02(-0.34%)
Aug 15, 2016 5.214 5.242 5.187 5.242 15,822,086 +0.05(+1.05%)
Aug 12, 2016 5.214 5.223 5.169 5.187 6,245,365 +0.04(+0.70%)
Aug 11, 2016 5.124 5.187 5.124 5.151 5,413,176 +0.01(+0.18%)
Aug 10, 2016 5.151 5.160 5.106 5.142 11,746,865 +0.04(+0.71%)
Aug 09, 2016 5.034 5.115 5.034 5.106 12,769,074 +0.13(+2.54%)
Aug 08, 2016 4.952 4.989 4.934 4.979 10,557,576 +0.04(+0.73%)
Aug 05, 2016 4.934 4.989 4.925 4.943 18,209,548 -0.03(-0.55%)
Aug 04, 2016 4.961 4.998 4.862 4.970 65,301,816 -0.17(-3.34%)
Aug 03, 2016 5.034 5.223 5.025 5.142 29,775,218 +0.07(+1.43%)
Aug 02, 2016 5.115 5.124 5.052 5.070 12,842,461 -0.05(-0.88%)
Aug 01, 2016 5.142 5.160 5.097 5.115 10,495,211 -0.10(-1.91%)
Jul 29, 2016 5.205 5.223 5.169 5.214 10,563,197 +0.02(+0.35%)
Jul 28, 2016 5.169 5.205 5.142 5.196 18,022,318 -0.10(-1.88%)
Jul 27, 2016 5.269 5.323 5.242 5.296 13,413,240 +0.08(+1.56%)
Jul 26, 2016 5.214 5.251 5.187 5.214 9,152,050 -0.04(-0.69%)
Jul 25, 2016 5.242 5.264 5.169 5.251 11,464,192 -0.05(-0.85%)
Jul 22, 2016 5.278 5.305 5.242 5.296 11,201,341 +0.04(+0.69%)
Jul 21, 2016 5.278 5.305 5.233 5.260 6,901,585 +0.00(+0.00%)
Jul 20, 2016 5.251 5.278 5.223 5.260 6,908,897 +0.10(+1.93%)
Jul 19, 2016 5.233 5.251 5.151 5.160 10,075,725 -0.13(-2.39%)
Jul 18, 2016 5.287 5.332 5.260 5.287 12,082,547 -0.06(-1.18%)
Jul 15, 2016 5.341 5.359 5.314 5.350 9,338,069 -0.01(-0.17%)
Jul 14, 2016 5.395 5.413 5.336 5.359 12,268,265 +0.04(+0.68%)
Jul 13, 2016 5.287 5.359 5.260 5.323 18,180,532 +0.27(+5.37%)
Jul 12, 2016 5.079 5.097 5.052 5.052 8,107,172 +0.03(+0.54%)
Jul 11, 2016 5.016 5.052 5.007 5.025 7,763,990 +0.10(+2.02%)
Jul 08, 2016 4.916 4.970 4.817 4.925 8,691,338 +0.11(+2.25%)
Jul 07, 2016 4.763 4.835 4.754 4.817 21,357,530 -0.01(-0.19%)
Jul 06, 2016 4.772 4.826 4.717 4.826 14,631,818 -0.03(-0.56%)
Jul 05, 2016 4.862 4.876 4.817 4.853 20,428,698 -0.26(-5.12%)
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.