Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 4.728 4.781 4.711 4.771 87,289,304 +0.01(+0.11%)
Aug 28, 2015 4.709 4.783 4.703 4.766 87,579,952 +0.04(+0.86%)
Aug 27, 2015 4.657 4.737 4.621 4.725 104,190,568 +0.12(+2.55%)
Aug 26, 2015 4.482 4.613 4.415 4.607 134,307,584 +0.24(+5.49%)
Aug 25, 2015 4.621 4.654 4.361 4.368 138,672,000 -0.15(-3.42%)
Aug 24, 2015 4.354 4.720 4.225 4.522 207,557,360 -0.15(-3.17%)
Aug 21, 2015 4.582 5.004 4.580 4.670 219,878,400 +0.02(+0.44%)
Aug 20, 2015 4.677 4.737 4.626 4.650 97,646,728 -0.07(-1.41%)
Aug 19, 2015 4.793 4.823 4.694 4.716 95,580,336 -0.11(-2.29%)
Aug 18, 2015 4.820 4.858 4.796 4.827 63,271,784 -0.04(-0.77%)
Aug 17, 2015 4.845 4.896 4.808 4.864 48,376,564 -0.02(-0.35%)
Aug 14, 2015 4.837 4.902 4.830 4.881 44,675,312 +0.04(+0.91%)
Aug 13, 2015 4.930 5.000 4.835 4.837 50,108,484 -0.11(-2.23%)
Aug 12, 2015 4.946 4.953 4.825 4.947 78,228,696 -0.04(-0.75%)
Aug 11, 2015 5.090 5.095 4.982 4.985 55,117,888 -0.16(-3.04%)
Aug 10, 2015 5.010 5.150 5.009 5.141 58,169,376 +0.14(+2.82%)
Aug 07, 2015 5.104 5.136 4.998 5.000 61,043,408 -0.12(-2.42%)
Aug 06, 2015 5.168 5.233 5.119 5.124 62,504,728 -0.03(-0.53%)
Aug 05, 2015 5.104 5.165 5.095 5.152 60,985,000 +0.09(+1.81%)
Aug 04, 2015 5.109 5.133 5.019 5.060 74,386,224 -0.04(-0.87%)
Aug 03, 2015 5.201 5.213 5.072 5.104 67,872,624 -0.08(-1.64%)
Jul 31, 2015 5.221 5.240 5.182 5.189 70,143,512 -0.02(-0.33%)
Jul 30, 2015 5.138 5.214 5.114 5.206 41,513,560 +0.05(+1.06%)
Jul 29, 2015 5.138 5.177 5.116 5.152 50,413,772 +0.01(+0.10%)
Jul 28, 2015 5.187 5.191 5.102 5.146 47,245,980 +0.00(+0.07%)
Jul 27, 2015 5.184 5.184 5.114 5.143 58,655,720 -0.10(-1.82%)
Jul 24, 2015 5.301 5.340 5.192 5.238 137,130,144 -0.07(-1.34%)
Jul 23, 2015 5.274 5.349 5.237 5.310 89,559,976 +0.08(+1.50%)
Jul 22, 2015 5.172 5.235 5.160 5.231 71,834,040 +0.02(+0.36%)
Jul 21, 2015 5.126 5.218 5.116 5.213 100,252,000 +0.04(+0.69%)
Jul 20, 2015 5.168 5.192 5.117 5.177 70,367,208 +0.02(+0.30%)
Jul 17, 2015 5.158 5.177 5.092 5.162 72,542,896 +0.00(+0.03%)
Jul 16, 2015 5.208 5.228 5.158 5.160 63,006,028 -0.03(-0.49%)
Jul 15, 2015 5.194 5.218 5.168 5.186 69,896,552 -0.00(-0.03%)
Jul 14, 2015 5.214 5.225 5.179 5.187 51,190,644 -0.04(-0.75%)
Jul 13, 2015 5.260 5.267 5.188 5.226 39,577,044 +0.02(+0.29%)
Jul 10, 2015 5.237 5.250 5.158 5.211 54,570,436 +0.04(+0.86%)
Jul 09, 2015 5.225 5.243 5.158 5.167 76,637,272 -0.01(-0.20%)
Jul 08, 2015 5.184 5.216 5.155 5.177 90,965,056 -0.06(-1.14%)
Jul 07, 2015 5.189 5.288 5.136 5.237 106,639,896 +0.04(+0.75%)
Jul 06, 2015 5.165 5.208 5.053 5.197 68,117,680 -0.02(-0.39%)
Jul 02, 2015 10.44 5.218 5.218 5.218 101,675,104 +0.03(+0.56%)
Jul 01, 2015 5.157 5.194 5.092 5.189 107,936,248 +0.09(+1.70%)
Jun 30, 2015 5.112 5.136 5.019 5.102 113,826,680 +0.01(+0.13%)
Jun 29, 2015 5.157 5.170 5.083 5.095 97,097,792 -0.10(-1.83%)
Jun 26, 2015 5.199 5.306 5.186 5.191 119,609,488 -0.12(-2.18%)
Jun 25, 2015 5.391 5.391 5.282 5.306 56,102,852 -0.06(-1.05%)
Jun 24, 2015 5.364 5.401 5.359 5.362 60,249,460 -0.02(-0.28%)
Jun 23, 2015 10.84 5.390 5.361 5.378 69,978,728 -0.01(-0.22%)
Jun 22, 2015 5.434 5.441 5.388 5.390 66,984,524 -0.02(-0.31%)
Jun 19, 2015 5.434 5.458 5.407 5.407 88,021,840 -0.05(-0.87%)
Jun 18, 2015 5.483 5.536 5.444 5.454 89,803,024 -0.02(-0.40%)
Jun 17, 2015 10.78 5.493 5.381 5.476 64,674,212 +0.10(+1.77%)
Jun 16, 2015 5.393 5.400 5.352 5.381 76,531,280 -0.01(-0.19%)
Jun 15, 2015 5.486 5.486 5.381 5.391 71,773,824 -0.12(-2.16%)
Jun 12, 2015 5.522 5.556 5.475 5.510 30,734,398 -0.02(-0.34%)
Jun 11, 2015 5.600 5.628 5.520 5.529 52,328,424 -0.07(-1.18%)
Jun 10, 2015 5.553 5.636 5.553 5.595 39,150,068 +0.06(+1.01%)
Jun 09, 2015 5.553 5.585 5.491 5.539 48,249,368 -0.02(-0.34%)
Jun 08, 2015 5.571 5.599 5.509 5.558 55,813,368 -0.04(-0.70%)
Jun 05, 2015 5.667 5.685 5.579 5.597 71,360,928 -0.06(-1.14%)
Jun 04, 2015 5.702 5.752 5.641 5.662 75,789,352 -0.11(-1.94%)
Jun 03, 2015 5.782 5.825 5.755 5.774 62,132,160 +0.01(+0.24%)
Jun 02, 2015 5.723 5.828 5.667 5.760 57,943,196 +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.