Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.455 4.466 4.395 4.425 7,310,602 -0.03(-0.63%)
Sep 28, 2017 4.457 4.483 4.414 4.453 8,035,204 -0.01(-0.29%)
Sep 27, 2017 4.451 4.491 4.391 4.466 9,564,073 +0.04(+0.97%)
Sep 26, 2017 4.401 4.448 4.356 4.423 9,946,420 +0.04(+1.03%)
Sep 25, 2017 4.290 4.384 4.286 4.378 5,410,420 +0.09(+2.15%)
Sep 22, 2017 4.256 4.291 4.253 4.286 4,674,117 +0.03(+0.60%)
Sep 21, 2017 4.283 4.324 4.256 4.260 6,610,256 -0.04(-1.04%)
Sep 20, 2017 4.311 4.323 4.285 4.305 5,673,178 -0.02(-0.45%)
Sep 19, 2017 4.320 4.339 4.266 4.324 6,352,662 +0.00(+0.10%)
Sep 18, 2017 4.367 4.418 4.305 4.320 9,785,822 -0.03(-0.59%)
Sep 15, 2017 4.298 4.378 4.283 4.346 11,697,813 +0.04(+1.05%)
Sep 14, 2017 4.296 4.348 4.260 4.301 8,972,741 +0.01(+0.30%)
Sep 13, 2017 4.198 4.292 4.187 4.288 8,198,268 +0.10(+2.51%)
Sep 12, 2017 4.125 4.271 4.114 4.183 15,628,759 +0.07(+1.72%)
Sep 11, 2017 4.114 4.166 4.097 4.112 10,293,689 +0.01(+0.26%)
Sep 08, 2017 4.037 4.110 4.014 4.101 10,361,601 +0.06(+1.59%)
Sep 07, 2017 4.074 4.142 4.029 4.037 13,087,537 -0.02(-0.58%)
Sep 06, 2017 3.989 4.063 3.987 4.061 13,910,905 +0.08(+2.11%)
Sep 05, 2017 3.924 3.981 3.896 3.977 12,635,989 +0.06(+1.45%)
Sep 01, 2017 3.905 3.956 3.905 3.920 11,166,780 +0.04(+0.92%)
Aug 31, 2017 3.954 3.962 3.878 3.884 12,523,728 -0.06(-1.54%)
Aug 30, 2017 3.937 3.983 3.922 3.945 10,525,948 +0.01(+0.21%)
Aug 29, 2017 3.975 4.004 3.914 3.937 22,230,906 -0.08(-2.09%)
Aug 28, 2017 4.075 4.136 3.981 4.021 24,858,864 -0.05(-1.29%)
Aug 25, 2017 4.178 4.187 3.931 4.073 97,638,368 -0.50(-10.93%)
Aug 24, 2017 4.567 4.644 4.546 4.573 20,118,596 +0.06(+1.40%)
Aug 23, 2017 4.533 4.581 4.453 4.510 11,581,014 -0.03(-0.74%)
Aug 22, 2017 4.434 4.554 4.428 4.544 11,779,951 +0.14(+3.15%)
Aug 21, 2017 4.443 4.485 4.403 4.405 7,780,150 -0.05(-1.13%)
Aug 18, 2017 4.420 4.479 4.403 4.455 10,113,343 +0.03(+0.57%)
Aug 17, 2017 4.487 4.548 4.409 4.430 9,237,715 -0.06(-1.36%)
Aug 16, 2017 4.434 4.512 4.426 4.491 11,618,172 +0.10(+2.20%)
Aug 15, 2017 4.556 4.571 4.363 4.395 18,518,122 -0.19(-4.21%)
Aug 14, 2017 4.609 4.617 4.559 4.588 7,305,516 +0.02(+0.41%)
Aug 11, 2017 4.460 4.584 4.424 4.569 7,711,996 +0.06(+1.35%)
Aug 10, 2017 4.600 4.600 4.506 4.508 7,245,364 -0.13(-2.76%)
Aug 09, 2017 4.567 4.644 4.539 4.636 7,160,593 +0.03(+0.64%)
Aug 08, 2017 4.661 4.697 4.598 4.607 6,778,426 -0.05(-1.04%)
Aug 07, 2017 4.607 4.673 4.583 4.655 6,084,761 +0.05(+1.09%)
Aug 04, 2017 4.573 4.642 4.554 4.605 5,414,467 +0.06(+1.25%)
Aug 03, 2017 4.476 4.581 4.476 4.548 4,992,913 +0.06(+1.31%)
Aug 02, 2017 4.476 4.539 4.466 4.489 5,315,451 +0.00(+0.09%)
Aug 01, 2017 4.554 4.554 4.439 4.485 14,571,560 -0.07(-1.52%)
Jul 31, 2017 4.525 4.569 4.495 4.554 6,532,420 +0.04(+0.88%)
Jul 28, 2017 4.544 4.562 4.493 4.514 5,880,266 -0.04(-0.92%)
Jul 27, 2017 4.428 4.568 4.416 4.556 18,281,132 +0.14(+3.14%)
Jul 26, 2017 4.468 4.478 4.399 4.418 8,431,585 -0.05(-1.03%)
Jul 25, 2017 4.407 4.487 4.397 4.464 10,027,695 +0.10(+2.21%)
Jul 24, 2017 4.346 4.408 4.336 4.367 7,545,588 +0.00(+0.10%)
Jul 21, 2017 4.439 4.447 4.351 4.363 17,030,816 -0.07(-1.52%)
Jul 20, 2017 4.472 4.481 4.430 4.430 8,837,255 -0.05(-1.17%)
Jul 19, 2017 4.441 4.508 4.422 4.483 4,633,388 +0.05(+1.23%)
Jul 18, 2017 4.489 4.491 4.405 4.428 5,254,170 -0.04(-0.89%)
Jul 17, 2017 4.416 4.531 4.405 4.468 8,235,891 +0.05(+1.24%)
Jul 14, 2017 4.462 4.477 4.403 4.413 5,857,448 -0.03(-0.66%)
Jul 13, 2017 4.460 4.500 4.418 4.443 8,332,002 +0.04(+0.81%)
Jul 12, 2017 4.441 4.464 4.405 4.407 5,179,481 +0.01(+0.14%)
Jul 11, 2017 4.401 4.423 4.369 4.401 5,561,162 +0.01(+0.34%)
Jul 10, 2017 4.386 4.413 4.365 4.386 7,841,889 -0.00(-0.10%)
Jul 07, 2017 4.441 4.468 4.380 4.390 8,839,189 -0.04(-0.99%)
Jul 06, 2017 4.487 4.523 4.424 4.434 7,184,601 -0.08(-1.81%)
Jul 05, 2017 4.527 4.558 4.489 4.516 12,783,832 -0.02(-0.42%)
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.