Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 2.534 2.558 2.514 2.514 1,898,921 -0.01(-0.38%)
May 27, 2016 2.529 2.524 2.524 2.524 1,586,431 -0.01(-0.38%)
May 26, 2016 2.553 2.558 2.524 2.534 3,061,795 -0.02(-0.75%)
May 25, 2016 2.500 2.553 2.428 2.553 2,307,948 +0.07(+2.91%)
May 24, 2016 2.466 2.495 2.418 2.481 3,176,427 +0.00(+0.19%)
May 23, 2016 2.500 2.524 2.423 2.476 4,443,303 -0.03(-1.15%)
May 20, 2016 2.534 2.567 2.476 2.505 4,626,260 -0.07(-2.62%)
May 19, 2016 2.644 2.692 2.510 2.572 4,951,762 -0.16(-5.81%)
May 18, 2016 2.750 2.755 2.695 2.731 1,235,671 -0.02(-0.70%)
May 17, 2016 2.716 2.779 2.716 2.750 1,205,610 +0.01(+0.53%)
May 16, 2016 2.716 2.779 2.716 2.736 1,125,973 +0.02(+0.71%)
May 13, 2016 2.736 2.750 2.716 2.716 1,002,709 -0.02(-0.88%)
May 12, 2016 2.745 2.784 2.721 2.740 1,021,930 +0.00(+0.00%)
May 11, 2016 2.712 2.788 2.712 2.740 1,657,089 +0.01(+0.35%)
May 10, 2016 2.702 2.736 2.692 2.731 1,117,297 +0.05(+1.97%)
May 09, 2016 2.731 2.755 2.663 2.678 1,906,556 -0.06(-2.28%)
May 06, 2016 2.716 2.764 2.712 2.740 972,403 +0.02(+0.71%)
May 05, 2016 2.726 2.760 2.707 2.721 1,067,634 -0.01(-0.35%)
May 04, 2016 2.726 2.764 2.712 2.731 964,603 -0.01(-0.53%)
May 03, 2016 2.755 2.764 2.697 2.745 1,877,800 -0.00(-0.17%)
May 02, 2016 2.798 2.827 2.743 2.750 2,575,270 -0.05(-1.72%)
Apr 29, 2016 2.803 2.827 2.779 2.798 1,552,645 +0.01(+0.52%)
Apr 28, 2016 2.774 2.846 2.745 2.784 2,219,714 +0.00(+0.00%)
Apr 27, 2016 2.764 2.793 2.764 2.784 1,775,409 +0.01(+0.52%)
Apr 26, 2016 2.764 2.808 2.764 2.769 4,142,938 +0.00(+0.17%)
Apr 25, 2016 2.788 2.803 2.764 2.764 1,169,923 -0.02(-0.69%)
Apr 22, 2016 2.764 2.798 2.764 2.784 1,311,119 +0.02(+0.87%)
Apr 21, 2016 2.803 2.817 2.736 2.760 2,808,031 -0.03(-1.03%)
Apr 20, 2016 2.817 2.838 2.760 2.788 1,924,985 -0.04(-1.36%)
Apr 19, 2016 2.788 2.846 2.788 2.827 1,536,585 +0.04(+1.38%)
Apr 18, 2016 2.774 2.812 2.764 2.788 1,228,553 +0.00(+0.17%)
Apr 15, 2016 2.798 2.798 2.767 2.784 1,070,099 -0.02(-0.69%)
Apr 14, 2016 2.837 2.861 2.803 2.803 1,376,255 -0.04(-1.35%)
Apr 13, 2016 2.827 2.870 2.824 2.841 1,578,968 +0.01(+0.51%)
Apr 12, 2016 2.812 2.841 2.793 2.827 1,625,207 +0.03(+1.21%)
Apr 11, 2016 2.798 2.827 2.793 2.793 931,992 -0.00(-0.17%)
Apr 08, 2016 2.784 2.861 2.784 2.798 1,532,313 +0.03(+1.04%)
Apr 07, 2016 2.760 2.784 2.740 2.769 2,283,163 -0.01(-0.35%)
Apr 06, 2016 2.755 2.817 2.732 2.779 4,010,584 +0.06(+2.30%)
Apr 05, 2016 2.692 2.750 2.663 2.716 1,454,035 +0.02(+0.71%)
Apr 04, 2016 2.740 2.774 2.692 2.697 1,838,781 -0.03(-1.23%)
Apr 01, 2016 2.654 2.755 2.651 2.731 3,303,126 +0.06(+2.34%)
Mar 31, 2016 2.611 2.668 2.611 2.668 1,677,138 +0.05(+2.02%)
Mar 30, 2016 2.644 2.668 2.558 2.615 2,313,308 -0.00(-0.18%)
Mar 29, 2016 2.572 2.632 2.553 2.620 1,979,721 +0.03(+1.11%)
Mar 28, 2016 2.625 2.659 2.572 2.591 1,930,874 -0.04(-1.46%)
Mar 24, 2016 2.553 2.630 2.630 2.630 3,287,679 +0.06(+2.24%)
Mar 23, 2016 2.673 2.707 2.567 2.572 2,629,226 -0.10(-3.60%)
Mar 22, 2016 2.659 2.692 2.644 2.668 1,592,896 -0.01(-0.36%)
Mar 21, 2016 2.644 2.683 2.615 2.678 1,725,008 +0.02(+0.72%)
Mar 18, 2016 2.673 2.731 2.630 2.659 3,107,163 -0.01(-0.54%)
Mar 17, 2016 2.606 2.702 2.606 2.673 1,694,733 +0.06(+2.21%)
Mar 16, 2016 2.578 2.620 2.504 2.615 2,576,295 +0.02(+0.71%)
Mar 15, 2016 2.611 2.629 2.543 2.597 3,039,475 -0.00(-0.18%)
Mar 14, 2016 2.569 2.643 2.541 2.601 5,500,345 +0.04(+1.45%)
Mar 11, 2016 2.481 2.564 2.472 2.564 2,689,537 +0.10(+3.95%)
Mar 10, 2016 2.486 2.504 2.388 2.467 1,967,011 -0.02(-0.93%)
Mar 09, 2016 2.509 2.532 2.476 2.490 2,255,224 +0.00(+0.00%)
Mar 08, 2016 2.546 2.564 2.416 2.490 2,453,108 -0.08(-3.07%)
Mar 07, 2016 2.527 2.643 2.518 2.569 2,392,372 +0.03(+1.28%)
Mar 04, 2016 2.513 2.597 2.495 2.537 3,576,174 +0.05(+1.86%)
Mar 03, 2016 2.481 2.513 2.444 2.490 2,543,109 +0.02(+0.94%)
Mar 02, 2016 2.360 2.467 2.342 2.467 2,258,239 +0.09(+3.91%)
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.