Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.004 5.022 4.970 5.013 10,987,348 +0.02(+0.35%)
Jul 28, 2016 4.970 5.004 4.944 4.996 18,745,980 -0.10(-1.88%)
Jul 27, 2016 5.065 5.117 5.039 5.091 13,951,831 +0.08(+1.56%)
Jul 26, 2016 5.013 5.048 4.987 5.013 9,519,539 -0.03(-0.69%)
Jul 25, 2016 5.039 5.061 4.970 5.048 11,924,521 -0.04(-0.85%)
Jul 22, 2016 5.074 5.100 5.039 5.091 11,651,116 +0.03(+0.69%)
Jul 21, 2016 5.074 5.100 5.031 5.057 7,178,709 +0.00(+0.00%)
Jul 20, 2016 5.048 5.074 5.022 5.057 7,186,314 +0.10(+1.93%)
Jul 19, 2016 5.031 5.048 4.952 4.961 10,480,303 -0.12(-2.39%)
Jul 18, 2016 5.083 5.126 5.057 5.083 12,567,706 -0.06(-1.18%)
Jul 15, 2016 5.135 5.152 5.109 5.143 9,713,026 -0.01(-0.17%)
Jul 14, 2016 5.187 5.204 5.130 5.152 12,760,881 +0.03(+0.68%)
Jul 13, 2016 5.083 5.152 5.057 5.117 18,910,548 +0.26(+5.37%)
Jul 12, 2016 4.883 4.900 4.857 4.857 8,432,705 +0.03(+0.54%)
Jul 11, 2016 4.822 4.857 4.813 4.831 8,075,742 +0.10(+2.02%)
Jul 08, 2016 4.726 4.779 4.631 4.735 9,040,327 +0.10(+2.25%)
Jul 07, 2016 4.579 4.648 4.570 4.631 22,215,112 -0.01(-0.19%)
Jul 06, 2016 4.587 4.640 4.535 4.640 15,219,339 -0.03(-0.56%)
Jul 05, 2016 4.674 4.687 4.631 4.666 21,248,986 -0.25(-5.12%)
Jul 01, 2016 4.900 4.918 4.918 4.918 12,527,858 -0.03(-0.53%)
Jun 30, 2016 4.883 4.952 4.848 4.944 12,310,609 +0.13(+2.71%)
Jun 29, 2016 4.796 4.822 4.770 4.813 13,980,469 +0.16(+3.36%)
Jun 28, 2016 4.640 4.700 4.609 4.657 15,649,472 +0.24(+5.51%)
Jun 27, 2016 4.527 4.457 4.353 4.414 18,769,336 -0.11(-2.50%)
Jun 24, 2016 4.388 4.587 4.379 4.527 40,584,464 -0.43(-8.60%)
Jun 23, 2016 4.978 4.996 4.926 4.952 10,123,003 +0.10(+2.15%)
Jun 22, 2016 4.874 4.892 4.831 4.848 11,727,533 -0.01(-0.18%)
Jun 21, 2016 4.839 4.874 4.813 4.857 10,399,496 +0.03(+0.54%)
Jun 20, 2016 4.857 4.865 4.822 4.831 6,438,998 +0.03(+0.72%)
Jun 17, 2016 4.770 4.805 4.692 4.796 14,485,779 +0.03(+0.55%)
Jun 16, 2016 4.657 4.770 4.622 4.770 14,434,637 +0.14(+2.99%)
Jun 15, 2016 4.598 4.681 4.590 4.631 12,885,843 +0.04(+0.90%)
Jun 14, 2016 4.615 4.631 4.532 4.590 15,230,456 -0.07(-1.59%)
Jun 13, 2016 4.623 4.747 4.606 4.664 20,578,968 +0.04(+0.89%)
Jun 10, 2016 4.639 4.672 4.598 4.623 15,187,204 -0.06(-1.23%)
Jun 09, 2016 4.689 4.714 4.644 4.681 10,510,313 -0.05(-1.05%)
Jun 08, 2016 4.730 4.747 4.705 4.730 15,545,048 +0.03(+0.70%)
Jun 07, 2016 4.714 4.722 4.681 4.697 13,183,270 +0.03(+0.71%)
Jun 06, 2016 4.681 4.697 4.648 4.664 16,635,858 -0.02(-0.53%)
Jun 03, 2016 4.714 4.722 4.648 4.689 12,612,058 +0.02(+0.53%)
Jun 02, 2016 4.623 4.681 4.615 4.664 8,889,955 -0.01(-0.18%)
Jun 01, 2016 4.672 4.689 4.639 4.672 8,813,096 -0.02(-0.53%)
May 31, 2016 4.672 4.712 4.664 4.697 14,339,593 +0.08(+1.79%)
May 27, 2016 4.582 4.615 4.615 4.615 10,138,395 +0.00(+0.00%)
May 26, 2016 4.631 4.639 4.574 4.615 15,655,988 +0.02(+0.36%)
May 25, 2016 4.541 4.615 4.532 4.598 22,351,874 +0.18(+4.10%)
May 24, 2016 4.335 4.425 4.335 4.417 17,510,522 +0.12(+2.68%)
May 23, 2016 4.302 4.335 4.285 4.302 23,526,746 +0.01(+0.19%)
May 20, 2016 4.260 4.318 4.248 4.293 14,466,256 +0.03(+0.77%)
May 19, 2016 4.252 4.277 4.227 4.260 10,082,052 -0.03(-0.77%)
May 18, 2016 4.285 4.359 4.260 4.293 20,941,910 +0.08(+1.96%)
May 17, 2016 4.252 4.260 4.203 4.211 37,662,736 -0.08(-1.92%)
May 16, 2016 4.252 4.297 4.186 4.293 37,843,364 +0.02(+0.58%)
May 13, 2016 4.318 4.351 4.232 4.269 20,744,894 +0.00(+0.00%)
May 12, 2016 4.326 4.335 4.211 4.269 29,552,758 -0.08(-1.89%)
May 11, 2016 4.367 4.376 4.326 4.351 24,879,766 -0.02(-0.56%)
May 10, 2016 4.359 4.491 4.339 4.376 64,333,240 -0.31(-6.68%)
May 09, 2016 4.672 4.722 4.672 4.689 21,420,500 +0.02(+0.35%)
May 06, 2016 4.672 4.681 4.619 4.672 20,676,156 -0.02(-0.35%)
May 05, 2016 4.689 4.718 4.664 4.689 9,687,129 -0.06(-1.22%)
May 04, 2016 4.780 4.796 4.709 4.747 19,306,322 -0.05(-1.03%)
May 03, 2016 4.878 4.878 4.780 4.796 21,069,572 -0.09(-1.86%)
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.