Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 4.580 4.600 4.450 4.570 25,614 +0.03(+0.66%)
Aug 30, 2016 4.510 4.590 4.480 4.540 14,959 -0.04(-0.87%)
Aug 29, 2016 4.560 4.580 4.539 4.580 10,412 +0.02(+0.44%)
Aug 26, 2016 4.580 4.640 4.560 4.560 8,646 -0.04(-0.87%)
Aug 25, 2016 4.590 4.630 4.580 4.600 13,319 -0.02(-0.43%)
Aug 24, 2016 4.740 4.756 4.600 4.620 9,765 -0.14(-2.94%)
Aug 23, 2016 4.750 4.780 4.700 4.760 9,459 +0.02(+0.42%)
Aug 22, 2016 4.740 4.750 4.700 4.740 8,017 +0.00(+0.00%)
Aug 19, 2016 4.790 4.790 4.740 4.740 26,044 -0.05(-1.04%)
Aug 18, 2016 4.790 4.790 4.680 4.790 43,053 +0.01(+0.21%)
Aug 17, 2016 4.790 4.790 4.750 4.780 12,041 +0.01(+0.21%)
Aug 16, 2016 4.760 4.800 4.690 4.770 17,659 -0.05(-1.04%)
Aug 15, 2016 4.892 4.892 4.700 4.820 36,480 +0.02(+0.42%)
Aug 12, 2016 4.720 4.840 4.650 4.800 42,916 +0.18(+3.90%)
Aug 11, 2016 4.440 4.660 4.440 4.620 15,705 +0.06(+1.32%)
Aug 10, 2016 4.800 4.800 4.516 4.560 19,588 -0.15(-3.18%)
Aug 09, 2016 4.420 4.730 4.420 4.710 11,466 +0.25(+5.61%)
Aug 08, 2016 4.460 4.600 4.430 4.460 7,894 -0.12(-2.62%)
Aug 05, 2016 4.490 4.650 4.460 4.580 26,992 +0.08(+1.78%)
Aug 04, 2016 4.710 4.710 4.478 4.500 12,991 -0.07(-1.53%)
Aug 03, 2016 4.600 4.600 4.450 4.570 20,401 +0.06(+1.33%)
Aug 02, 2016 4.720 4.720 4.510 4.510 11,778 -0.14(-3.01%)
Aug 01, 2016 4.710 4.740 4.577 4.650 12,284 -0.18(-3.73%)
Jul 29, 2016 4.681 4.870 4.680 4.830 38,402 +0.09(+1.90%)
Jul 28, 2016 4.840 4.840 4.460 4.740 13,093 -0.04(-0.84%)
Jul 27, 2016 4.830 4.870 4.670 4.780 15,741 -0.05(-1.04%)
Jul 26, 2016 4.800 4.870 4.740 4.830 12,378 +0.10(+2.11%)
Jul 25, 2016 4.800 4.800 4.540 4.730 16,590 -0.12(-2.47%)
Jul 22, 2016 4.980 4.980 4.740 4.850 17,794 -0.09(-1.82%)
Jul 21, 2016 5.010 5.010 4.847 4.940 24,041 -0.02(-0.40%)
Jul 20, 2016 4.920 4.970 4.795 4.960 20,971 +0.10(+2.06%)
Jul 19, 2016 4.950 4.950 4.820 4.860 16,440 -0.04(-0.82%)
Jul 18, 2016 4.960 4.960 4.790 4.900 8,018 +0.00(+0.00%)
Jul 15, 2016 4.890 4.900 4.800 4.900 21,141 +0.01(+0.20%)
Jul 14, 2016 4.950 4.950 4.840 4.890 14,002 +0.00(+0.00%)
Jul 13, 2016 4.930 4.940 4.610 4.890 15,752 -0.07(-1.41%)
Jul 12, 2016 4.900 5.060 4.870 4.960 44,804 +0.03(+0.61%)
Jul 11, 2016 4.920 5.000 4.860 4.930 20,656 +0.04(+0.82%)
Jul 08, 2016 4.720 4.930 4.720 4.890 53,146 +0.17(+3.60%)
Jul 07, 2016 4.640 4.860 4.600 4.720 18,749 -0.08(-1.67%)
Jul 05, 2016 4.880 4.880 4.710 4.800 101,333 -0.16(-3.23%)
Jul 01, 2016 5.100 4.960 4.960 4.960 50,400 -0.04(-0.80%)
Jun 30, 2016 4.970 5.040 4.710 5.000 46,913 +0.05(+1.01%)
Jun 29, 2016 4.880 5.065 4.880 4.950 49,889 +0.08(+1.64%)
Jun 28, 2016 4.860 4.900 4.810 4.870 62,104 +0.01(+0.21%)
Jun 27, 2016 4.700 4.905 4.550 4.860 84,742 +0.22(+4.74%)
Jun 24, 2016 4.440 4.660 4.380 4.640 1,631,841 +0.15(+3.34%)
Jun 23, 2016 4.420 4.620 4.420 4.490 50,475 +0.02(+0.45%)
Jun 22, 2016 4.660 4.660 4.320 4.470 18,958 -0.19(-4.08%)
Jun 21, 2016 4.500 4.680 4.500 4.660 16,146 +0.21(+4.72%)
Jun 20, 2016 4.940 4.940 4.360 4.450 100,128 -0.35(-7.29%)
Jun 17, 2016 5.470 5.500 4.800 4.800 328,157 -0.68(-12.41%)
Jun 16, 2016 5.240 5.490 5.000 5.480 141,964 +0.06(+1.11%)
Jun 15, 2016 5.100 5.420 4.822 5.420 100,270 +0.37(+7.33%)
Jun 14, 2016 5.090 5.150 4.920 5.050 98,061 +0.02(+0.40%)
Jun 13, 2016 4.640 5.070 4.580 5.030 177,539 +0.39(+8.31%)
Jun 10, 2016 4.359 4.740 4.320 4.644 42,659 +0.32(+7.50%)
Jun 09, 2016 4.320 4.320 4.320 4.320 100 +0.02(+0.47%)
Jun 08, 2016 4.310 4.310 4.300 4.300 200 -0.12(-2.71%)
Jun 07, 2016 4.230 4.450 4.230 4.420 67,339 +0.18(+4.25%)
Jun 06, 2016 4.083 4.270 4.083 4.240 5,818 -0.03(-0.70%)
Jun 03, 2016 4.160 4.290 4.140 4.270 14,798 +0.11(+2.64%)
Jun 02, 2016 4.150 4.170 4.140 4.160 35,240 +0.01(+0.24%)
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.