Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 4.130 4.170 4.080 4.090 3,189,895 +0.12(+3.02%)
Aug 30, 2016 3.920 3.980 3.910 3.970 1,633,802 +0.07(+1.79%)
Aug 29, 2016 3.840 3.900 3.840 3.900 1,279,877 +0.06(+1.56%)
Aug 26, 2016 3.880 3.934 3.770 3.840 3,847,710 -0.06(-1.54%)
Aug 25, 2016 3.860 3.910 3.860 3.900 1,879,384 -0.05(-1.27%)
Aug 24, 2016 3.980 4.000 3.950 3.950 2,328,532 -0.04(-1.00%)
Aug 23, 2016 4.010 4.030 3.980 3.990 2,583,133 +0.09(+2.31%)
Aug 22, 2016 3.900 3.930 3.890 3.900 3,085,804 -0.01(-0.26%)
Aug 19, 2016 3.860 3.920 3.850 3.910 1,844,607 -0.14(-3.46%)
Aug 18, 2016 4.020 4.050 4.000 4.050 1,471,283 -0.16(-3.80%)
Aug 17, 2016 4.120 4.310 4.090 4.210 3,742,098 +0.04(+0.96%)
Aug 16, 2016 4.150 4.180 4.130 4.170 1,386,513 -0.03(-0.71%)
Aug 15, 2016 4.160 4.210 4.160 4.200 2,032,539 +0.04(+0.96%)
Aug 12, 2016 4.160 4.170 4.130 4.160 975,056 -0.11(-2.58%)
Aug 11, 2016 4.330 4.370 4.270 4.270 1,679,511 -0.05(-1.16%)
Aug 10, 2016 4.300 4.340 4.285 4.320 1,833,408 +0.09(+2.13%)
Aug 09, 2016 4.200 4.250 4.195 4.230 1,071,397 +0.05(+1.20%)
Aug 08, 2016 4.180 4.190 4.130 4.180 1,481,550 +0.08(+1.95%)
Aug 05, 2016 4.000 4.100 4.000 4.100 1,019,195 +0.15(+3.80%)
Aug 04, 2016 3.940 3.950 3.895 3.950 1,651,680 +0.02(+0.51%)
Aug 03, 2016 3.850 3.930 3.834 3.930 1,444,289 +0.05(+1.29%)
Aug 02, 2016 3.890 3.904 3.850 3.880 1,823,956 -0.08(-2.02%)
Aug 01, 2016 4.020 4.030 3.955 3.960 1,843,511 -0.13(-3.18%)
Jul 29, 2016 4.120 4.128 4.080 4.090 1,052,384 +0.09(+2.25%)
Jul 28, 2016 4.010 4.020 3.980 4.000 1,547,377 -0.03(-0.74%)
Jul 27, 2016 4.070 4.070 3.990 4.030 1,613,518 +0.08(+2.03%)
Jul 26, 2016 3.920 3.960 3.900 3.950 2,563,842 +0.04(+1.02%)
Jul 25, 2016 3.900 3.920 3.881 3.910 811,115 +0.05(+1.30%)
Jul 22, 2016 3.890 3.905 3.850 3.860 1,211,447 -0.04(-1.03%)
Jul 21, 2016 3.930 3.960 3.900 3.900 944,058 -0.01(-0.26%)
Jul 20, 2016 3.910 3.947 3.890 3.910 1,221,029 +0.06(+1.56%)
Jul 19, 2016 3.840 3.870 3.830 3.850 1,516,571 -0.06(-1.53%)
Jul 18, 2016 3.860 3.950 3.830 3.910 2,536,929 +0.04(+1.03%)
Jul 15, 2016 3.880 3.880 3.830 3.870 1,613,030 -0.04(-1.02%)
Jul 14, 2016 3.920 3.930 3.880 3.910 2,239,820 +0.01(+0.26%)
Jul 13, 2016 3.910 3.910 3.851 3.900 1,704,694 +0.05(+1.30%)
Jul 12, 2016 3.840 3.860 3.810 3.850 1,782,875 +0.08(+2.12%)
Jul 11, 2016 3.750 3.770 3.710 3.770 1,103,598 +0.10(+2.72%)
Jul 08, 2016 3.690 3.520 3.520 3.670 1,667,391 +0.15(+4.26%)
Jul 07, 2016 3.530 3.550 3.500 3.520 2,226,944 +0.06(+1.73%)
Jul 06, 2016 3.400 3.460 3.360 3.460 4,450,234 -0.11(-3.08%)
Jul 05, 2016 3.650 3.660 3.560 3.570 4,466,263 -0.43(-10.75%)
Jul 01, 2016 3.970 4.000 4.000 4.000 3,172,600 -0.01(-0.25%)
Jun 30, 2016 3.930 4.040 3.910 4.010 2,690,839 +0.04(+1.01%)
Jun 29, 2016 3.920 3.980 3.910 3.970 3,077,737 -0.07(-1.73%)
Jun 28, 2016 4.030 4.050 3.950 4.040 3,977,428 +0.01(+0.25%)
Jun 27, 2016 4.050 4.050 3.970 4.030 3,721,606 -0.26(-6.06%)
Jun 24, 2016 4.270 4.420 4.262 4.290 2,774,672 -0.68(-13.68%)
Jun 23, 2016 4.960 4.970 4.890 4.970 1,794,009 +0.21(+4.41%)
Jun 22, 2016 4.800 4.840 4.760 4.760 1,795,409 +0.03(+0.63%)
Jun 21, 2016 4.730 4.780 4.670 4.730 1,091,918 +0.09(+1.94%)
Jun 20, 2016 4.660 4.685 4.620 4.640 1,916,762 +0.22(+4.98%)
Jun 17, 2016 4.420 4.505 4.327 4.420 2,316,558 +0.08(+1.84%)
Jun 16, 2016 4.280 4.340 4.200 4.340 2,148,384 -0.03(-0.69%)
Jun 15, 2016 4.400 4.440 4.370 4.370 1,720,113 +0.00(+0.00%)
Jun 14, 2016 4.390 4.430 4.330 4.370 2,397,675 -0.09(-2.02%)
Jun 13, 2016 4.420 4.500 4.420 4.460 2,218,177 -0.16(-3.46%)
Jun 10, 2016 4.650 4.660 4.590 4.620 2,187,169 -0.25(-5.13%)
Jun 09, 2016 4.860 4.890 4.845 4.870 1,227,758 -0.10(-2.01%)
Jun 08, 2016 4.960 4.980 4.931 4.970 983,918 -0.05(-1.00%)
Jun 07, 2016 5.040 5.080 5.000 5.020 1,801,758 +0.00(+0.00%)
Jun 06, 2016 4.980 5.060 4.980 5.020 1,092,191 +0.00(+0.00%)
Jun 03, 2016 5.020 5.030 4.950 5.020 1,357,051 -0.09(-1.76%)
Jun 02, 2016 5.060 5.120 5.050 5.110 1,144,567 +0.01(+0.20%)
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.