Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 2.595 2.710 2.536 2.610 26,062 -0.04(-1.51%)
Oct 29, 2015 2.660 2.750 2.570 2.650 11,887 -0.23(-7.99%)
Oct 28, 2015 2.800 2.976 2.690 2.880 43,726 -0.04(-1.37%)
Oct 27, 2015 3.030 3.050 2.920 2.920 40,968 -0.16(-5.19%)
Oct 26, 2015 2.590 3.110 2.590 3.080 37,619 +0.23(+8.07%)
Oct 23, 2015 3.000 3.520 2.820 2.850 27,697 -0.30(-9.52%)
Oct 22, 2015 3.000 3.200 2.875 3.150 17,996 -0.05(-1.56%)
Oct 21, 2015 3.160 3.240 3.073 3.200 6,802 -0.01(-0.47%)
Oct 20, 2015 3.180 3.360 2.900 3.215 68,822 -0.02(-0.46%)
Oct 19, 2015 3.250 3.810 3.230 3.230 92,996 -0.41(-11.26%)
Oct 16, 2015 4.240 4.240 3.640 3.640 28,168 -0.83(-18.57%)
Oct 15, 2015 4.354 4.570 4.210 4.470 5,409 +0.32(+7.71%)
Oct 14, 2015 4.000 4.200 3.990 4.150 4,000 +0.11(+2.72%)
Oct 13, 2015 4.210 4.220 3.485 4.040 10,857 -0.22(-5.16%)
Oct 12, 2015 4.190 4.550 4.060 4.260 11,128 -0.52(-10.88%)
Oct 09, 2015 4.650 4.780 4.650 4.780 1,110 -0.01(-0.21%)
Oct 08, 2015 4.510 4.940 4.510 4.790 2,574 +0.29(+6.44%)
Oct 07, 2015 4.000 4.930 4.000 4.500 16,893 +0.50(+12.50%)
Oct 06, 2015 3.940 4.000 3.640 4.000 9,687 +0.03(+0.76%)
Oct 05, 2015 3.600 3.990 3.490 3.970 99,603 +0.41(+11.52%)
Oct 02, 2015 3.990 3.990 3.510 3.560 13,947 -0.08(-2.20%)
Oct 01, 2015 3.610 4.220 3.320 3.640 4,215 -0.21(-5.58%)
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%)
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