Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.420 5.700 5.360 5.550 2,312,904 +0.17(+3.16%)
Jul 28, 2016 4.930 5.420 4.920 5.380 1,702,526 +0.45(+9.13%)
Jul 27, 2016 4.870 5.000 4.835 4.930 968,062 +0.09(+1.86%)
Jul 26, 2016 4.720 4.890 4.670 4.840 781,521 +0.10(+2.11%)
Jul 25, 2016 4.780 4.850 4.700 4.740 557,806 -0.04(-0.84%)
Jul 22, 2016 4.660 4.830 4.610 4.780 764,692 +0.13(+2.80%)
Jul 21, 2016 4.720 4.830 4.640 4.650 803,806 -0.05(-1.06%)
Jul 20, 2016 4.510 4.730 4.500 4.700 740,810 +0.17(+3.75%)
Jul 19, 2016 4.600 4.790 4.440 4.530 1,007,740 -0.27(-5.62%)
Jul 18, 2016 4.780 4.870 4.714 4.800 533,606 +0.04(+0.84%)
Jul 15, 2016 4.690 4.800 4.600 4.760 938,106 +0.06(+1.28%)
Jul 14, 2016 4.830 4.870 4.690 4.700 662,485 -0.09(-1.88%)
Jul 13, 2016 4.930 4.941 4.730 4.790 868,788 -0.05(-1.03%)
Jul 12, 2016 4.760 4.920 4.650 4.840 1,125,135 +0.13(+2.76%)
Jul 11, 2016 4.820 4.990 4.700 4.710 1,444,827 -0.08(-1.67%)
Jul 08, 2016 4.680 4.870 4.690 4.790 1,630,781 +0.10(+2.13%)
Jul 07, 2016 4.460 4.720 4.460 4.690 1,935,347 +0.39(+9.07%)
Jul 05, 2016 4.180 4.330 4.180 4.300 813,954 +0.09(+2.14%)
Jul 01, 2016 4.040 4.210 4.210 4.210 849,100 +0.16(+3.95%)
Jun 30, 2016 3.950 4.070 3.840 4.050 950,599 +0.08(+2.02%)
Jun 29, 2016 3.950 4.005 3.900 3.970 729,417 +0.09(+2.32%)
Jun 28, 2016 3.700 3.935 3.700 3.880 895,602 +0.25(+6.89%)
Jun 27, 2016 3.860 3.970 3.610 3.630 1,263,810 -0.28(-7.16%)
Jun 24, 2016 3.850 4.084 3.820 3.910 1,412,695 -0.29(-6.90%)
Jun 23, 2016 4.040 4.220 4.000 4.200 675,431 +0.15(+3.70%)
Jun 22, 2016 4.110 4.290 3.978 4.050 665,709 -0.07(-1.70%)
Jun 21, 2016 4.240 4.260 4.060 4.120 1,342,386 -0.10(-2.37%)
Jun 20, 2016 4.100 4.320 4.080 4.220 1,018,719 +0.19(+4.71%)
Jun 17, 2016 4.060 4.150 3.980 4.030 854,090 -0.01(-0.25%)
Jun 16, 2016 3.880 4.050 3.825 4.040 613,452 +0.13(+3.32%)
Jun 15, 2016 3.950 4.057 3.880 3.910 779,698 +0.00(+0.00%)
Jun 14, 2016 3.990 4.050 3.850 3.910 669,003 -0.09(-2.25%)
Jun 13, 2016 3.970 4.110 3.910 4.000 872,595 +0.00(+0.00%)
Jun 10, 2016 4.060 4.100 3.915 4.000 1,226,448 -0.19(-4.53%)
Jun 09, 2016 4.240 4.430 4.175 4.190 923,164 -0.07(-1.64%)
Jun 08, 2016 4.370 4.380 4.240 4.260 696,626 -0.11(-2.52%)
Jun 07, 2016 4.450 4.480 4.300 4.370 654,318 -0.08(-1.80%)
Jun 06, 2016 4.420 4.510 4.270 4.450 835,721 +0.07(+1.60%)
Jun 03, 2016 4.600 4.620 4.310 4.380 983,864 -0.12(-2.67%)
Jun 02, 2016 4.210 4.760 4.210 4.500 2,106,859 +0.28(+6.64%)
Jun 01, 2016 4.240 4.320 4.090 4.220 719,279 +0.00(+0.00%)
May 31, 2016 4.100 4.300 4.050 4.220 1,331,642 +0.17(+4.20%)
May 27, 2016 3.890 4.050 4.050 4.050 1,022,000 +0.15(+3.85%)
May 26, 2016 3.860 3.940 3.800 3.900 659,486 +0.05(+1.30%)
May 25, 2016 3.820 3.890 3.780 3.850 455,497 +0.06(+1.58%)
May 24, 2016 3.760 3.840 3.720 3.790 402,322 +0.07(+1.88%)
May 23, 2016 3.660 3.850 3.640 3.720 655,771 +0.07(+1.92%)
May 20, 2016 3.570 3.670 3.520 3.650 747,478 +0.11(+3.11%)
May 19, 2016 3.460 3.580 3.390 3.540 656,506 +0.07(+2.02%)
May 18, 2016 3.490 3.640 3.435 3.470 834,370 -0.04(-1.14%)
May 17, 2016 3.510 3.625 3.440 3.510 1,014,792 -0.04(-1.13%)
May 16, 2016 3.490 3.640 3.470 3.550 1,205,781 +0.10(+2.90%)
May 13, 2016 3.330 3.490 3.250 3.450 1,236,568 +0.11(+3.29%)
May 12, 2016 3.350 3.405 3.260 3.340 1,650,005 +0.04(+1.21%)
May 11, 2016 3.390 3.470 3.260 3.300 941,849 -0.07(-2.08%)
May 10, 2016 3.410 3.430 3.250 3.370 1,461,620 +0.08(+2.43%)
May 09, 2016 3.050 3.340 3.010 3.290 1,865,516 +0.28(+9.30%)
May 06, 2016 3.100 3.170 2.970 3.010 1,474,527 -0.10(-3.22%)
May 05, 2016 3.250 3.290 3.000 3.110 965,052 -0.14(-4.31%)
May 04, 2016 3.450 3.493 3.160 3.250 1,481,910 -0.25(-7.14%)
May 03, 2016 3.640 3.680 3.435 3.500 902,038 -0.19(-5.15%)
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.