Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 4.303 4.339 4.277 4.292 3,848,180 -0.00(-0.09%)
Sep 29, 2016 4.301 4.412 4.263 4.296 6,659,190 +0.02(+0.49%)
Sep 28, 2016 4.270 4.316 4.074 4.275 14,681,690 -0.11(-2.55%)
Sep 27, 2016 4.317 4.400 4.302 4.387 4,647,380 +0.07(+1.55%)
Sep 26, 2016 4.312 4.347 4.290 4.320 4,230,360 -0.01(-0.35%)
Sep 23, 2016 4.386 4.397 4.286 4.335 6,278,370 -0.05(-1.16%)
Sep 22, 2016 4.499 4.520 4.360 4.386 10,216,440 -0.06(-1.44%)
Sep 21, 2016 4.293 4.465 4.277 4.450 10,570,180 +0.20(+4.80%)
Sep 20, 2016 4.313 4.332 4.152 4.246 9,734,770 -0.05(-1.14%)
Sep 19, 2016 4.198 4.481 4.179 4.295 16,824,280 +0.15(+3.52%)
Sep 16, 2016 4.186 4.186 4.081 4.149 6,893,530 -0.03(-0.67%)
Sep 15, 2016 4.121 4.210 4.077 4.177 5,236,950 +0.09(+2.13%)
Sep 14, 2016 4.074 4.174 4.056 4.090 5,796,600 +0.03(+0.81%)
Sep 13, 2016 4.118 4.154 3.995 4.057 5,910,310 -0.11(-2.55%)
Sep 12, 2016 4.008 4.233 3.978 4.163 10,294,960 +0.06(+1.44%)
Sep 09, 2016 4.265 4.282 4.074 4.104 9,505,640 -0.22(-5.02%)
Sep 08, 2016 4.270 4.348 4.239 4.321 6,511,790 +0.04(+1.01%)
Sep 07, 2016 4.345 4.368 4.232 4.278 5,233,850 -0.04(-0.95%)
Sep 06, 2016 4.282 4.357 4.250 4.319 8,102,300 +0.08(+1.82%)
Sep 02, 2016 4.095 4.242 4.242 4.242 14,445,000 +0.17(+4.30%)
Sep 01, 2016 4.120 4.140 3.991 4.067 9,715,020 -0.07(-1.67%)
Aug 31, 2016 4.114 4.141 4.080 4.136 6,719,250 +0.01(+0.17%)
Aug 30, 2016 4.142 4.155 4.088 4.129 3,926,970 -0.01(-0.24%)
Aug 29, 2016 4.152 4.181 4.107 4.139 3,897,420 -0.01(-0.31%)
Aug 26, 2016 4.081 4.197 4.081 4.152 5,865,160 +0.09(+2.19%)
Aug 25, 2016 4.078 4.107 4.021 4.063 9,426,490 -0.03(-0.76%)
Aug 24, 2016 4.188 4.265 4.071 4.094 7,926,210 -0.08(-1.96%)
Aug 23, 2016 4.298 4.362 4.169 4.176 17,027,530 -0.07(-1.67%)
Aug 22, 2016 4.271 4.271 4.139 4.247 10,157,710 +0.01(+0.14%)
Aug 19, 2016 4.037 4.279 4.025 4.241 17,385,120 +0.22(+5.37%)
Aug 18, 2016 3.873 4.065 3.868 4.025 21,965,180 +0.15(+3.90%)
Aug 17, 2016 3.890 3.957 3.860 3.874 58,121,080 +0.04(+0.96%)
Aug 16, 2016 3.802 3.948 3.700 3.837 19,243,210 -0.07(-1.82%)
Aug 15, 2016 3.986 3.990 3.888 3.908 11,987,710 -0.03(-0.76%)
Aug 12, 2016 3.992 4.055 3.901 3.938 9,703,670 -0.05(-1.33%)
Aug 11, 2016 3.955 4.093 3.955 3.991 21,463,900 +0.06(+1.58%)
Aug 10, 2016 3.913 3.975 3.912 3.929 10,579,710 +0.05(+1.29%)
Aug 09, 2016 3.833 3.923 3.801 3.879 13,567,950 +0.05(+1.25%)
Aug 08, 2016 3.753 3.874 3.732 3.831 12,032,550 +0.13(+3.51%)
Aug 05, 2016 3.706 3.740 3.636 3.701 9,321,630 +0.02(+0.43%)
Aug 04, 2016 3.585 3.695 3.555 3.685 15,616,060 +0.01(+0.16%)
Aug 03, 2016 3.497 3.715 3.320 3.679 33,537,170 +0.33(+9.72%)
Aug 02, 2016 3.422 3.455 3.285 3.353 12,038,380 -0.05(-1.53%)
Aug 01, 2016 3.442 3.448 3.309 3.405 7,297,720 -0.02(-0.64%)
Jul 29, 2016 3.431 3.476 3.350 3.427 6,725,410 +0.00(+0.00%)
Jul 28, 2016 3.351 3.450 3.343 3.427 10,468,900 +0.11(+3.19%)
Jul 27, 2016 3.298 3.351 3.279 3.321 8,568,660 +0.07(+2.03%)
Jul 26, 2016 3.254 3.273 3.183 3.255 8,027,450 -0.00(-0.15%)
Jul 25, 2016 3.296 3.310 3.250 3.260 5,406,460 -0.03(-0.82%)
Jul 22, 2016 3.290 3.346 3.247 3.287 16,369,730 +0.01(+0.43%)
Jul 21, 2016 3.321 3.349 3.225 3.273 9,945,280 -0.04(-1.09%)
Jul 20, 2016 3.281 3.357 3.273 3.309 12,393,290 -0.02(-0.51%)
Jul 19, 2016 3.234 3.335 3.228 3.326 15,700,780 +0.11(+3.29%)
Jul 18, 2016 3.279 3.288 3.191 3.220 7,798,520 -0.01(-0.37%)
Jul 15, 2016 3.222 3.246 3.182 3.232 11,516,730 +0.02(+0.69%)
Jul 14, 2016 3.241 3.250 3.189 3.210 6,115,930 +0.01(+0.34%)
Jul 13, 2016 3.278 3.300 3.181 3.199 5,939,210 -0.05(-1.54%)
Jul 12, 2016 3.200 3.325 3.195 3.249 14,485,540 +0.06(+2.01%)
Jul 11, 2016 3.100 3.200 3.088 3.185 10,496,680 +0.08(+2.74%)
Jul 08, 2016 3.060 3.100 3.037 3.100 8,898,000 +0.06(+2.07%)
Jul 07, 2016 3.062 3.084 3.025 3.037 3,052,410 -0.03(-0.91%)
Jul 06, 2016 3.026 3.070 3.000 3.065 3,820,750 +0.00(+0.13%)
Jul 05, 2016 3.097 3.097 3.025 3.061 6,591,940 -0.02(-0.71%)
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.