Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 2.858 2.858 2.797 2.819 5,843,875 -0.04(-1.36%)
Aug 28, 2015 2.832 2.881 2.795 2.858 2,396,075 +0.01(+0.46%)
Aug 27, 2015 2.793 2.858 2.771 2.845 2,750,420 +0.08(+2.98%)
Aug 26, 2015 2.758 2.771 2.710 2.762 2,705,034 +0.04(+1.59%)
Aug 25, 2015 2.749 2.788 2.719 2.719 3,254,960 -0.00(-0.16%)
Aug 24, 2015 2.710 2.775 2.641 2.723 8,456,970 -0.07(-2.48%)
Aug 21, 2015 2.793 2.832 2.788 2.793 4,183,285 -0.02(-0.62%)
Aug 20, 2015 2.840 2.853 2.806 2.810 3,993,000 -0.05(-1.82%)
Aug 19, 2015 2.862 2.883 2.853 2.862 3,376,398 -0.02(-0.60%)
Aug 18, 2015 2.858 2.883 2.846 2.879 4,473,975 +0.02(+0.76%)
Aug 17, 2015 2.892 2.901 2.667 2.858 12,910,488 -0.05(-1.64%)
Aug 14, 2015 2.940 2.957 2.905 2.905 4,151,441 -0.04(-1.47%)
Aug 13, 2015 2.957 2.968 2.935 2.948 3,308,857 -0.00(-0.15%)
Aug 12, 2015 2.948 2.974 2.944 2.953 4,793,499 -0.01(-0.29%)
Aug 11, 2015 2.970 2.996 2.953 2.961 4,629,937 -0.00(-0.15%)
Aug 10, 2015 2.948 2.966 2.929 2.966 2,769,406 +0.02(+0.59%)
Aug 07, 2015 2.966 2.987 2.948 2.948 3,437,595 -0.01(-0.44%)
Aug 06, 2015 2.966 3.005 2.940 2.961 6,108,384 +0.00(+0.00%)
Aug 05, 2015 2.953 2.987 2.938 2.961 2,983,986 +0.01(+0.44%)
Aug 04, 2015 2.974 2.996 2.935 2.948 2,605,306 -0.03(-1.02%)
Aug 03, 2015 2.961 2.987 2.957 2.979 3,410,299 +0.01(+0.29%)
Jul 31, 2015 2.974 2.983 2.959 2.970 2,197,383 +0.00(+0.00%)
Jul 30, 2015 2.966 2.983 2.944 2.970 1,922,558 +0.00(+0.15%)
Jul 29, 2015 2.879 2.968 2.879 2.966 2,683,288 +0.07(+2.54%)
Jul 28, 2015 2.870 2.901 2.862 2.892 1,623,817 +0.01(+0.45%)
Jul 27, 2015 2.892 2.909 2.858 2.879 3,770,130 -0.03(-0.89%)
Jul 24, 2015 2.922 2.935 2.879 2.905 4,379,785 -0.03(-1.03%)
Jul 23, 2015 2.961 2.970 2.927 2.935 4,495,499 -0.01(-0.29%)
Jul 22, 2015 3.039 3.057 2.935 2.944 8,820,619 -0.13(-4.36%)
Jul 21, 2015 3.074 3.078 3.057 3.078 2,782,322 +0.00(+0.14%)
Jul 20, 2015 3.096 3.113 3.065 3.074 2,365,238 -0.03(-0.98%)
Jul 17, 2015 3.096 3.113 3.083 3.104 2,265,946 +0.01(+0.42%)
Jul 16, 2015 3.104 3.122 3.091 3.091 1,703,571 -0.01(-0.28%)
Jul 15, 2015 3.061 3.122 3.061 3.100 1,895,708 -0.00(-0.14%)
Jul 14, 2015 3.104 3.117 3.091 3.104 1,703,645 +0.00(+0.07%)
Jul 13, 2015 3.143 3.156 3.083 3.102 2,410,000 -0.02(-0.76%)
Jul 10, 2015 3.096 3.135 3.096 3.126 2,070,776 +0.04(+1.26%)
Jul 09, 2015 3.104 3.113 3.070 3.087 2,610,586 +0.01(+0.28%)
Jul 08, 2015 3.100 3.113 3.070 3.078 2,196,768 -0.04(-1.25%)
Jul 07, 2015 3.135 3.139 3.065 3.117 3,201,558 -0.01(-0.41%)
Jul 06, 2015 3.078 3.130 3.057 3.130 4,770,575 +0.03(+0.84%)
Jul 02, 2015 3.109 3.104 3.104 3.104 1,878,942 +0.01(+0.42%)
Jul 01, 2015 3.126 3.126 3.065 3.091 2,336,856 +0.03(+0.85%)
Jun 30, 2015 3.061 3.117 3.044 3.065 5,287,068 +0.00(+0.14%)
Jun 29, 2015 3.096 3.100 3.009 3.061 5,600,546 -0.06(-1.94%)
Jun 26, 2015 3.130 3.135 3.104 3.122 2,073,647 +0.01(+0.42%)
Jun 25, 2015 3.156 3.156 3.104 3.109 3,155,435 -0.05(-1.51%)
Jun 24, 2015 3.156 3.182 3.148 3.156 4,418,588 -0.01(-0.41%)
Jun 23, 2015 3.161 3.182 3.152 3.169 3,954,784 +0.00(+0.14%)
Jun 22, 2015 3.217 3.226 3.143 3.165 5,782,998 -0.05(-1.48%)
Jun 19, 2015 3.213 3.231 3.200 3.213 3,632,354 -0.02(-0.67%)
Jun 18, 2015 3.243 3.256 3.221 3.234 3,817,303 -0.00(-0.13%)
Jun 17, 2015 3.252 3.273 3.221 3.239 3,777,290 +0.00(+0.13%)
Jun 16, 2015 3.230 3.238 3.205 3.234 3,386,429 +0.00(+0.00%)
Jun 15, 2015 3.251 3.251 3.213 3.234 3,349,362 -0.02(-0.52%)
Jun 12, 2015 3.268 3.276 3.230 3.251 2,562,592 -0.02(-0.52%)
Jun 11, 2015 3.255 3.293 3.230 3.268 3,372,252 +0.00(+0.13%)
Jun 10, 2015 3.319 3.331 3.259 3.264 5,688,441 -0.04(-1.28%)
Jun 09, 2015 3.293 3.323 3.293 3.306 1,977,457 +0.00(+0.00%)
Jun 08, 2015 3.327 3.331 3.302 3.306 1,851,490 -0.02(-0.51%)
Jun 05, 2015 3.310 3.348 3.259 3.323 4,337,700 +0.00(+0.00%)
Jun 04, 2015 3.335 3.335 3.310 3.323 2,892,312 -0.02(-0.51%)
Jun 03, 2015 3.331 3.344 3.319 3.340 2,310,181 +0.01(+0.25%)
Jun 02, 2015 3.310 3.335 3.310 3.331 1,513,512 +0.01(+0.38%)
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.