Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 3.061 3.049 3.049 3.049 7,535,488 -0.02(-0.54%)
Dec 30, 2014 3.045 3.069 3.036 3.065 4,727,408 +0.01(+0.20%)
Dec 29, 2014 3.065 3.078 3.036 3.059 5,033,597 -0.02(-0.60%)
Dec 26, 2014 3.102 3.106 3.061 3.078 3,544,563 -0.02(-0.79%)
Dec 24, 2014 3.106 3.102 3.102 3.102 2,602,204 -0.00(-0.13%)
Dec 23, 2014 3.078 3.114 3.053 3.106 5,223,900 +0.02(+0.53%)
Dec 22, 2014 3.082 3.121 3.072 3.090 4,695,610 -0.02(-0.79%)
Dec 19, 2014 3.106 3.141 3.098 3.114 8,035,137 +0.02(+0.66%)
Dec 18, 2014 2.999 3.102 2.991 3.094 8,475,105 +0.14(+4.58%)
Dec 17, 2014 2.905 2.967 2.897 2.958 9,414,965 +0.06(+1.98%)
Dec 16, 2014 2.941 2.969 2.717 2.901 9,405,605 -0.04(-1.36%)
Dec 15, 2014 2.989 3.053 2.941 2.941 6,212,605 -0.01(-0.27%)
Dec 12, 2014 3.001 3.025 2.941 2.949 7,681,285 -0.07(-2.25%)
Dec 11, 2014 3.097 3.101 3.005 3.017 9,317,544 -0.07(-2.20%)
Dec 10, 2014 3.189 3.200 3.081 3.085 11,863,352 -0.11(-3.50%)
Dec 09, 2014 3.145 3.204 3.129 3.197 8,752,447 +0.04(+1.27%)
Dec 08, 2014 3.204 3.224 3.149 3.157 12,874,969 -0.05(-1.62%)
Dec 05, 2014 3.224 3.224 3.193 3.208 6,639,421 -0.02(-0.50%)
Dec 04, 2014 3.204 3.232 3.200 3.224 5,934,697 +0.01(+0.25%)
Dec 03, 2014 3.236 3.236 3.200 3.216 5,254,507 -0.01(-0.37%)
Dec 02, 2014 3.236 3.252 3.193 3.228 8,285,772 +0.02(+0.62%)
Dec 01, 2014 3.292 3.296 3.200 3.208 8,814,390 -0.08(-2.55%)
Nov 28, 2014 3.328 3.332 3.240 3.292 6,207,459 -0.02(-0.72%)
Nov 26, 2014 3.320 3.316 3.316 3.316 2,713,711 +0.01(+0.24%)
Nov 25, 2014 3.316 3.320 3.292 3.308 4,697,689 +0.02(+0.49%)
Nov 24, 2014 3.308 3.312 3.272 3.292 5,262,235 +0.01(+0.30%)
Nov 21, 2014 3.328 3.336 3.264 3.282 4,759,264 -0.03(-0.79%)
Nov 20, 2014 3.300 3.324 3.288 3.308 3,722,570 +0.01(+0.24%)
Nov 19, 2014 3.312 3.320 3.296 3.300 2,974,393 +0.00(+0.00%)
Nov 18, 2014 3.308 3.328 3.296 3.300 2,383,533 +0.01(+0.36%)
Nov 17, 2014 3.272 3.296 3.264 3.288 3,487,073 +0.02(+0.49%)
Nov 14, 2014 3.296 3.308 3.260 3.272 3,459,022 -0.01(-0.37%)
Nov 13, 2014 3.308 3.316 3.276 3.284 2,767,215 -0.02(-0.48%)
Nov 12, 2014 3.300 3.308 3.280 3.300 2,311,612 -0.01(-0.24%)
Nov 11, 2014 3.312 3.328 3.296 3.308 1,853,728 +0.01(+0.24%)
Nov 10, 2014 3.328 3.332 3.276 3.300 3,824,513 -0.02(-0.60%)
Nov 07, 2014 3.288 3.344 3.260 3.320 4,549,157 +0.06(+1.96%)
Nov 06, 2014 3.284 3.316 3.232 3.256 4,627,240 +0.00(+0.00%)
Nov 05, 2014 3.272 3.286 3.256 3.256 2,930,946 +0.01(+0.25%)
Nov 04, 2014 3.280 3.304 3.216 3.248 2,968,194 -0.03(-0.97%)
Nov 03, 2014 3.296 3.312 3.272 3.280 3,442,124 -0.02(-0.48%)
Oct 31, 2014 3.296 3.304 3.252 3.296 4,396,165 +0.04(+1.23%)
Oct 30, 2014 3.256 3.276 3.236 3.256 3,253,886 +0.00(+0.00%)
Oct 29, 2014 3.240 3.252 3.236 3.256 3,543,179 +0.02(+0.49%)
Oct 28, 2014 3.236 3.240 3.220 3.240 3,194,193 +0.02(+0.75%)
Oct 27, 2014 3.200 3.212 3.212 3.216 4,559,526 +0.00(+0.12%)
Oct 24, 2014 3.193 3.232 3.189 3.212 3,848,532 +0.02(+0.50%)
Oct 23, 2014 3.220 3.221 3.197 3.197 4,306,084 +0.00(+0.13%)
Oct 22, 2014 3.200 3.228 3.181 3.193 4,258,670 -0.01(-0.25%)
Oct 21, 2014 3.208 3.220 3.165 3.200 7,130,612 +0.02(+0.50%)
Oct 20, 2014 3.189 3.193 3.149 3.185 4,902,936 +0.01(+0.25%)
Oct 17, 2014 3.200 3.236 3.169 3.177 10,015,348 +0.02(+0.51%)
Oct 16, 2014 3.097 3.204 3.053 3.161 10,124,174 +0.03(+1.02%)
Oct 15, 2014 3.181 3.181 3.037 3.129 11,837,163 -0.06(-1.76%)
Oct 14, 2014 3.177 3.212 3.161 3.185 8,821,367 +0.01(+0.38%)
Oct 13, 2014 3.212 3.228 3.141 3.173 8,279,308 -0.02(-0.75%)
Oct 10, 2014 3.268 3.296 3.208 3.197 5,278,470 -0.07(-2.08%)
Oct 09, 2014 3.304 3.324 3.256 3.264 3,623,602 -0.04(-1.21%)
Oct 08, 2014 3.312 3.320 3.272 3.304 4,127,912 -0.02(-0.72%)
Oct 07, 2014 3.332 3.372 3.308 3.328 5,176,201 -0.01(-0.36%)
Oct 06, 2014 3.336 3.368 3.316 3.340 7,140,833 +0.03(+0.97%)
Oct 03, 2014 3.288 3.308 3.256 3.308 5,022,303 +0.04(+1.10%)
Oct 02, 2014 3.272 3.300 3.216 3.272 4,234,982 +0.01(+0.24%)
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.