Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 3.870 3.870 3.870 0 +0.00(+0.00%)
Jul 30, 2015 3.910 4.010 3.810 3.870 61,731 +0.01(+0.26%)
Jul 29, 2015 3.780 3.990 3.750 3.860 98,679 +0.15(+4.04%)
Jul 28, 2015 3.710 3.820 3.650 3.710 65,616 +0.07(+1.92%)
Jul 27, 2015 3.500 3.720 3.500 3.640 207,587 -0.10(-2.67%)
Jul 24, 2015 3.950 4.080 3.730 3.740 149,143 -0.09(-2.35%)
Jul 23, 2015 4.060 4.170 3.830 3.830 103,175 -0.19(-4.73%)
Jul 22, 2015 4.050 4.060 3.960 4.020 60,807 -0.03(-0.74%)
Jul 21, 2015 3.910 4.110 3.910 4.050 95,240 +0.11(+2.79%)
Jul 20, 2015 4.130 4.130 3.925 3.940 54,476 -0.23(-5.52%)
Jul 17, 2015 4.400 4.400 4.120 4.170 129,145 -0.25(-5.66%)
Jul 16, 2015 4.660 4.660 4.420 4.420 66,341 -0.21(-4.54%)
Jul 15, 2015 4.490 4.720 4.490 4.630 98,178 +0.10(+2.21%)
Jul 14, 2015 4.560 4.840 4.525 4.530 125,006 -0.09(-1.95%)
Jul 13, 2015 4.600 4.700 4.490 4.620 69,737 +0.03(+0.65%)
Jul 10, 2015 4.790 4.840 4.590 4.590 48,545 -0.19(-3.97%)
Jul 09, 2015 4.930 4.960 4.780 4.780 83,315 -0.04(-0.83%)
Jul 08, 2015 4.760 4.940 4.750 4.820 542,301 +0.08(+1.69%)
Jul 07, 2015 4.700 4.780 4.550 4.740 117,125 +0.01(+0.21%)
Jul 06, 2015 4.710 4.840 4.670 4.730 153,043 -0.09(-1.87%)
Jul 03, 2015 4.850 4.920 4.820 4.820 31,747 -0.11(-2.23%)
Jul 02, 2015 4.950 5.010 4.870 4.930 109,750 -0.05(-1.00%)
Jun 30, 2015 4.980 4.980 4.980 0 +0.08(+1.63%)
Jun 29, 2015 4.850 4.980 4.670 4.900 205,522 -0.06(-1.21%)
Jun 26, 2015 5.030 5.070 4.950 4.960 93,732 -0.03(-0.60%)
Jun 25, 2015 5.090 5.090 4.980 4.990 76,676 -0.08(-1.58%)
Jun 24, 2015 5.020 5.180 5.010 5.070 81,912 +0.02(+0.40%)
Jun 23, 2015 5.160 4.550 5.050 334,331 +0.50(+10.99%)
Jun 22, 2015 4.650 4.700 4.550 4.550 215,766 -0.09(-1.94%)
Jun 19, 2015 4.700 4.810 4.640 4.640 216,453 -0.13(-2.73%)
Jun 18, 2015 4.850 4.860 4.760 4.770 103,827 -0.06(-1.24%)
Jun 17, 2015 5.010 5.040 4.790 4.830 254,978 -0.17(-3.40%)
Jun 16, 2015 4.800 5.010 4.800 5.000 187,172 +0.19(+3.95%)
Jun 15, 2015 4.850 4.890 4.800 4.810 208,636 -0.10(-2.04%)
Jun 12, 2015 4.940 5.010 4.890 4.910 194,235 -0.08(-1.60%)
Jun 11, 2015 5.080 5.100 4.920 4.990 222,944 -0.09(-1.77%)
Jun 10, 2015 5.130 5.220 5.050 5.080 137,730 -0.06(-1.17%)
Jun 09, 2015 5.160 5.280 5.120 5.140 89,939 +0.01(+0.19%)
Jun 08, 2015 5.100 5.140 5.030 5.130 108,661 +0.04(+0.79%)
Jun 05, 2015 4.910 5.110 4.910 5.090 141,559 +0.07(+1.39%)
Jun 04, 2015 5.110 5.110 4.870 5.020 158,875 -0.10(-1.95%)
Jun 03, 2015 5.080 5.150 5.000 5.120 121,433 -0.03(-0.58%)
Jun 02, 2015 5.110 5.200 5.070 5.150 88,680 +0.09(+1.78%)
Jun 01, 2015 4.990 5.150 4.980 5.060 179,940 +0.06(+1.20%)
May 29, 2015 4.920 5.050 4.920 5.000 162,354 +0.10(+2.04%)
May 28, 2015 4.960 5.000 4.850 4.900 181,404 -0.10(-2.00%)
May 27, 2015 5.070 5.080 5.000 5.000 142,713 -0.10(-1.96%)
May 26, 2015 4.980 5.100 4.960 5.100 174,959 +0.09(+1.80%)
May 25, 2015 5.070 5.070 5.000 5.010 19,040 -0.06(-1.18%)
May 22, 2015 5.130 5.210 5.040 5.070 83,804 -0.11(-2.12%)
May 21, 2015 5.150 5.280 5.120 5.180 107,339 +0.04(+0.78%)
May 20, 2015 4.980 5.160 4.970 5.140 119,979 +0.16(+3.21%)
May 19, 2015 4.940 5.000 4.810 4.980 267,483 -0.01(-0.20%)
May 15, 2015 4.990 4.990 4.990 0 +0.12(+2.46%)
May 14, 2015 4.940 5.010 4.860 4.870 183,685 -0.04(-0.81%)
May 13, 2015 4.990 5.030 4.790 4.910 330,562 +0.01(+0.20%)
May 12, 2015 4.960 5.070 4.890 4.900 278,361 -0.06(-1.21%)
May 11, 2015 5.070 5.120 4.910 4.960 273,697 -0.17(-3.31%)
May 08, 2015 5.110 5.180 4.900 5.130 269,217 +0.16(+3.22%)
May 07, 2015 5.500 5.500 4.950 4.970 488,908 -0.53(-9.64%)
May 06, 2015 5.500 5.590 5.420 5.500 133,836 -0.02(-0.36%)
May 05, 2015 5.680 5.750 5.470 5.520 179,495 -0.09(-1.60%)
May 04, 2015 5.610 5.840 5.570 5.610 203,733 -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.