Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 3.760 4.140 3.580 3.855 4,990 +0.10(+2.53%)
Sep 29, 2015 3.800 4.550 3.750 3.760 10,571 -0.09(-2.34%)
Sep 28, 2015 4.140 4.140 3.360 3.850 17,436 -0.33(-7.89%)
Sep 25, 2015 4.930 4.930 4.010 4.180 20,442 -0.66(-13.64%)
Sep 24, 2015 4.370 5.000 4.260 4.840 3,985 +0.42(+9.50%)
Sep 23, 2015 5.370 5.370 4.000 4.420 19,855 -0.15(-3.28%)
Sep 22, 2015 4.900 4.900 4.570 4.570 722 -0.36(-7.30%)
Sep 21, 2015 4.980 4.980 4.451 4.930 13,257 -0.27(-5.19%)
Sep 18, 2015 4.040 5.200 3.875 5.200 121,408 +1.22(+30.65%)
Sep 17, 2015 3.880 3.990 3.850 3.980 1,847 +0.12(+3.11%)
Sep 16, 2015 3.830 4.350 3.830 3.860 16,156 -0.06(-1.53%)
Sep 15, 2015 3.850 4.108 3.730 3.920 11,260 +0.10(+2.62%)
Sep 14, 2015 4.190 4.240 3.810 3.820 7,568 -0.18(-4.50%)
Sep 11, 2015 4.070 4.450 3.960 4.000 15,075 -0.19(-4.53%)
Sep 10, 2015 4.360 4.410 4.000 4.190 18,439 -0.25(-5.63%)
Sep 09, 2015 4.380 4.960 4.380 4.440 19,293 +0.02(+0.45%)
Sep 08, 2015 4.830 4.830 4.370 4.420 9,897 -0.68(-13.33%)
Sep 04, 2015 4.870 5.100 5.100 5.100 3,700 +0.31(+6.47%)
Sep 03, 2015 4.500 5.240 4.500 4.790 12,020 -0.07(-1.44%)
Sep 02, 2015 4.700 5.270 4.500 4.860 90,309 +0.24(+5.19%)
Sep 01, 2015 4.530 4.750 4.230 4.620 8,447 +0.00(+0.00%)
Aug 31, 2015 4.400 4.683 4.350 4.620 3,520 +0.14(+3.12%)
Aug 28, 2015 4.460 4.870 4.450 4.480 16,225 +0.05(+1.13%)
Aug 27, 2015 4.300 4.490 4.300 4.430 6,667 +0.08(+1.96%)
Aug 26, 2015 4.000 4.590 4.000 4.345 14,057 +0.36(+9.17%)
Aug 25, 2015 4.140 4.424 3.690 3.980 14,610 -0.02(-0.50%)
Aug 24, 2015 3.980 4.490 1.580 4.000 37,307 -0.19(-4.53%)
Aug 21, 2015 4.190 4.190 4.190 4.190 225 -0.02(-0.48%)
Aug 20, 2015 4.200 4.250 4.130 4.210 2,825 +0.14(+3.44%)
Aug 19, 2015 4.460 4.500 4.070 4.070 21,297 -0.44(-9.76%)
Aug 18, 2015 4.110 4.620 4.110 4.510 5,996 +0.40(+9.73%)
Aug 17, 2015 4.430 4.430 4.100 4.110 6,197 -0.24(-5.52%)
Aug 14, 2015 4.230 4.390 4.130 4.350 2,606 +0.07(+1.64%)
Aug 13, 2015 4.290 4.610 4.190 4.280 34,233 -0.09(-2.06%)
Aug 12, 2015 4.280 4.690 4.280 4.370 17,876 +0.01(+0.23%)
Aug 11, 2015 4.680 4.700 4.320 4.360 12,037 -0.19(-4.18%)
Aug 10, 2015 4.270 4.630 4.270 4.550 33,620 -0.01(-0.22%)
Aug 07, 2015 4.180 5.250 4.180 4.560 20,212 -0.40(-8.06%)
Aug 06, 2015 5.350 6.000 4.770 4.960 83,113 -0.46(-8.51%)
Aug 05, 2015 5.710 5.710 5.230 5.421 91,793 +0.06(+1.15%)
Aug 04, 2015 5.200 5.550 5.180 5.360 18,116 +0.12(+2.29%)
Aug 03, 2015 5.190 5.365 4.913 5.240 9,882 -0.16(-2.96%)
Jul 31, 2015 5.690 5.690 4.710 5.400 37,755 -0.15(-2.70%)
Jul 30, 2015 5.650 5.800 5.390 5.550 15,684 -0.07(-1.16%)
Jul 29, 2015 5.600 6.000 5.600 5.615 32,334 +0.07(+1.26%)
Jul 28, 2015 6.100 6.200 5.540 5.545 29,315 -0.63(-10.28%)
Jul 27, 2015 6.550 7.006 6.090 6.180 77,528 -0.52(-7.76%)
Jul 24, 2015 7.000 7.074 6.670 6.700 37,989 -0.28(-4.01%)
Jul 23, 2015 7.368 7.530 6.860 6.980 88,090 -0.17(-2.38%)
Jul 22, 2015 7.350 7.500 7.150 7.150 14,394 +0.03(+0.42%)
Jul 21, 2015 7.560 7.560 7.120 7.120 91,065 -0.48(-6.32%)
Jul 20, 2015 8.010 8.010 7.500 7.600 11,418 -0.64(-7.77%)
Jul 17, 2015 8.000 8.420 8.000 8.240 1,606 +0.21(+2.62%)
Jul 16, 2015 7.840 8.050 7.510 8.030 7,129 +0.23(+2.95%)
Jul 15, 2015 7.610 7.980 7.500 7.800 6,102 -0.32(-3.94%)
Jul 14, 2015 8.000 8.200 7.970 8.120 1,952 +0.61(+8.12%)
Jul 13, 2015 8.104 8.589 7.510 7.510 20,957 -0.23(-2.97%)
Jul 10, 2015 7.750 7.750 7.600 7.740 4,616 +0.16(+2.11%)
Jul 09, 2015 7.500 7.600 7.500 7.580 3,207 -0.01(-0.13%)
Jul 08, 2015 7.700 7.730 7.590 7.590 6,314 -0.11(-1.43%)
Jul 07, 2015 7.680 8.000 7.680 7.700 3,913 -0.10(-1.28%)
Jul 06, 2015 7.550 8.305 7.510 7.800 62,793 +0.12(+1.56%)
Jul 02, 2015 7.940 7.680 7.680 7.680 20,100 -0.08(-1.03%)
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.
 
bottom clear