Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.200 4.240 4.110 4.120 1,247,859 -0.07(-1.67%)
Oct 29, 2015 4.420 4.450 4.160 4.190 2,211,053 -0.24(-5.42%)
Oct 28, 2015 4.170 4.450 4.160 4.430 3,227,747 +0.28(+6.75%)
Oct 27, 2015 4.170 4.270 4.140 4.150 2,687,562 -0.08(-1.89%)
Oct 26, 2015 4.100 4.300 4.100 4.230 3,393,421 +0.11(+2.67%)
Oct 23, 2015 4.100 4.170 4.055 4.120 1,403,487 +0.07(+1.73%)
Oct 22, 2015 4.120 4.235 4.040 4.050 2,957,689 -0.04(-0.98%)
Oct 21, 2015 4.170 4.200 4.050 4.090 1,503,875 -0.07(-1.68%)
Oct 20, 2015 4.220 4.270 4.150 4.160 969,109 -0.07(-1.65%)
Oct 19, 2015 4.260 4.350 4.180 4.230 1,862,567 -0.05(-1.17%)
Oct 16, 2015 4.250 4.350 4.215 4.280 2,063,391 +0.05(+1.18%)
Oct 15, 2015 4.170 4.250 4.152 4.230 1,706,116 +0.09(+2.17%)
Oct 14, 2015 4.110 4.190 4.080 4.140 1,521,406 +0.05(+1.22%)
Oct 13, 2015 4.100 4.230 4.080 4.090 1,170,611 -0.01(-0.24%)
Oct 12, 2015 4.140 4.180 4.045 4.100 773,629 -0.04(-0.97%)
Oct 09, 2015 4.050 4.170 4.010 4.140 2,415,640 +0.10(+2.48%)
Oct 08, 2015 4.100 4.170 4.015 4.040 3,235,187 -0.06(-1.46%)
Oct 07, 2015 4.160 4.191 4.010 4.100 2,203,578 -0.01(-0.12%)
Oct 06, 2015 4.330 4.380 4.080 4.105 2,892,072 -0.25(-5.85%)
Oct 05, 2015 4.220 4.390 4.190 4.360 2,334,595 +0.19(+4.56%)
Oct 02, 2015 4.110 4.230 4.040 4.170 3,298,259 +0.02(+0.48%)
Oct 01, 2015 4.410 4.470 4.090 4.150 3,631,629 -0.22(-5.03%)
Sep 30, 2015 4.310 4.380 4.240 4.370 1,458,653 +0.15(+3.43%)
Sep 29, 2015 4.310 4.400 4.200 4.225 1,582,149 -0.06(-1.29%)
Sep 28, 2015 4.630 4.650 4.270 4.280 2,132,509 -0.37(-7.96%)
Sep 25, 2015 4.910 4.960 4.600 4.650 2,498,886 -0.23(-4.71%)
Sep 24, 2015 4.810 4.930 4.710 4.880 1,079,726 +0.04(+0.93%)
Sep 23, 2015 4.810 4.900 4.750 4.835 1,043,229 +0.05(+1.15%)
Sep 22, 2015 4.780 4.840 4.670 4.780 1,119,533 -0.07(-1.44%)
Sep 21, 2015 4.840 4.930 4.750 4.850 1,715,350 +0.11(+2.32%)
Sep 18, 2015 4.660 4.860 4.660 4.740 2,597,744 +0.01(+0.21%)
Sep 17, 2015 4.750 4.790 4.605 4.730 1,938,051 +0.01(+0.21%)
Sep 16, 2015 4.660 4.780 4.630 4.720 1,365,210 +0.07(+1.51%)
Sep 15, 2015 4.590 4.650 4.490 4.650 855,088 +0.10(+2.20%)
Sep 14, 2015 4.600 4.630 4.500 4.550 720,849 -0.05(-1.09%)
Sep 11, 2015 4.520 4.610 4.460 4.600 1,084,158 +0.03(+0.66%)
Sep 10, 2015 4.520 4.650 4.460 4.570 985,345 +0.09(+2.01%)
Sep 09, 2015 4.690 4.730 4.465 4.480 1,748,934 -0.16(-3.45%)
Sep 08, 2015 4.510 4.660 4.500 4.640 1,691,075 +0.20(+4.50%)
Sep 04, 2015 4.370 4.440 4.440 4.440 1,022,900 -0.02(-0.45%)
Sep 03, 2015 4.430 4.550 4.360 4.460 2,067,100 +0.08(+1.83%)
Sep 02, 2015 4.310 4.380 4.180 4.380 1,731,492 +0.10(+2.34%)
Sep 01, 2015 4.480 4.514 4.260 4.280 2,129,728 -0.31(-6.75%)
Aug 31, 2015 4.480 4.615 4.400 4.590 1,898,880 +0.06(+1.32%)
Aug 28, 2015 4.380 4.560 4.310 4.530 1,321,788 +0.12(+2.72%)
Aug 27, 2015 4.270 4.410 4.200 4.410 2,996,474 +0.21(+5.00%)
Aug 26, 2015 4.260 4.260 4.060 4.200 2,068,224 +0.01(+0.24%)
Aug 25, 2015 4.290 4.310 4.170 4.190 2,340,361 +0.12(+2.95%)
Aug 24, 2015 3.950 4.270 3.920 4.070 4,148,424 -0.30(-6.86%)
Aug 21, 2015 4.480 4.540 4.300 4.370 3,594,392 -0.17(-3.74%)
Aug 20, 2015 4.680 4.710 4.500 4.540 3,775,319 -0.17(-3.61%)
Aug 19, 2015 4.680 4.810 4.630 4.710 2,930,485 +0.01(+0.21%)
Aug 18, 2015 4.780 4.820 4.670 4.700 2,920,843 -0.12(-2.49%)
Aug 17, 2015 4.620 4.820 4.570 4.820 2,004,986 +0.17(+3.66%)
Aug 14, 2015 4.610 4.790 4.570 4.650 2,095,926 -0.01(-0.21%)
Aug 13, 2015 4.800 4.870 4.600 4.660 2,897,761 -0.11(-2.31%)
Aug 12, 2015 4.490 4.795 4.370 4.770 3,874,111 +0.22(+4.84%)
Aug 11, 2015 4.640 4.720 4.485 4.550 2,032,680 -0.14(-2.99%)
Aug 10, 2015 4.470 4.695 4.465 4.690 2,265,996 +0.23(+5.16%)
Aug 07, 2015 4.610 4.640 4.420 4.460 3,265,084 -0.20(-4.29%)
Aug 06, 2015 4.560 4.720 4.550 4.660 4,106,177 +0.16(+3.56%)
Aug 05, 2015 5.150 5.200 4.500 4.500 12,527,610 -1.17(-20.63%)
Aug 04, 2015 5.790 5.877 5.620 5.670 3,668,681 -0.11(-1.90%)
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.