Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 3.057 3.067 3.016 3.021 2,370,497 -0.07(-2.15%)
Oct 28, 2016 3.092 3.098 3.067 3.087 1,980,094 +0.01(+0.33%)
Oct 27, 2016 3.108 3.118 3.072 3.077 2,983,091 -0.04(-1.15%)
Oct 26, 2016 3.092 3.118 3.082 3.113 2,157,093 +0.00(+0.00%)
Oct 25, 2016 3.092 3.118 3.082 3.113 1,515,230 +0.02(+0.66%)
Oct 24, 2016 3.041 3.098 3.041 3.092 1,525,368 +0.03(+0.83%)
Oct 21, 2016 3.041 3.075 3.039 3.067 1,507,162 +0.03(+0.84%)
Oct 20, 2016 3.016 3.054 3.006 3.041 1,787,353 +0.01(+0.34%)
Oct 19, 2016 3.016 3.041 3.011 3.031 1,271,505 +0.02(+0.68%)
Oct 18, 2016 3.000 3.016 2.990 3.011 926,194 +0.02(+0.51%)
Oct 17, 2016 2.990 3.011 2.986 2.995 1,798,726 -0.01(-0.34%)
Oct 14, 2016 3.031 3.062 3.000 3.006 1,758,141 -0.04(-1.18%)
Oct 13, 2016 3.011 3.055 2.985 3.041 1,696,103 +0.01(+0.17%)
Oct 12, 2016 3.016 3.054 3.006 3.036 895,207 +0.01(+0.17%)
Oct 11, 2016 3.036 3.041 3.008 3.031 1,113,535 -0.02(-0.50%)
Oct 10, 2016 3.046 3.057 3.021 3.046 1,706,176 +0.00(+0.00%)
Oct 07, 2016 3.036 3.052 3.023 3.046 1,025,745 +0.01(+0.17%)
Oct 06, 2016 3.062 3.067 3.000 3.041 2,027,434 -0.01(-0.17%)
Oct 05, 2016 2.990 3.052 2.990 3.046 2,493,524 +0.05(+1.71%)
Oct 04, 2016 2.975 3.006 2.975 2.995 1,054,517 +0.02(+0.51%)
Oct 03, 2016 2.944 3.031 2.943 2.980 2,198,382 +0.02(+0.52%)
Sep 30, 2016 2.960 3.016 2.953 2.965 2,255,428 +0.00(+0.00%)
Sep 29, 2016 2.980 3.016 2.960 2.965 1,143,176 -0.03(-1.02%)
Sep 28, 2016 2.970 3.003 2.954 2.995 2,020,633 +0.02(+0.51%)
Sep 27, 2016 2.980 3.006 2.967 2.980 1,253,880 +0.00(+0.00%)
Sep 26, 2016 2.990 3.011 2.970 2.980 1,776,267 -0.02(-0.51%)
Sep 23, 2016 3.016 3.046 2.995 2.995 1,231,775 -0.03(-1.01%)
Sep 22, 2016 3.016 3.031 2.988 3.026 2,361,630 +0.03(+1.02%)
Sep 21, 2016 2.995 3.016 2.960 2.995 5,883,882 +0.02(+0.69%)
Sep 20, 2016 3.000 3.021 2.975 2.975 2,481,948 -0.01(-0.34%)
Sep 19, 2016 2.980 3.080 2.970 2.985 2,556,419 -0.01(-0.17%)
Sep 16, 2016 3.010 3.045 2.975 2.990 6,041,356 -0.00(-0.17%)
Sep 15, 2016 2.955 3.010 2.950 2.995 1,544,724 +0.02(+0.84%)
Sep 14, 2016 3.040 3.055 2.965 2.970 1,837,341 -0.06(-1.97%)
Sep 13, 2016 2.965 3.035 2.950 3.030 3,226,654 +0.03(+1.16%)
Sep 12, 2016 2.990 3.015 2.965 2.995 3,006,950 -0.01(-0.33%)
Sep 09, 2016 3.050 3.050 3.000 3.005 2,497,645 -0.05(-1.79%)
Sep 08, 2016 3.040 3.065 3.040 3.060 994,012 +0.01(+0.49%)
Sep 07, 2016 3.040 3.050 3.020 3.045 1,961,211 -0.00(-0.16%)
Sep 06, 2016 3.040 3.055 3.035 3.050 1,310,174 +0.01(+0.49%)
Sep 02, 2016 3.035 3.035 3.035 3.035 1,508,301 -0.01(-0.33%)
Sep 01, 2016 3.045 3.055 3.020 3.045 1,309,371 -0.01(-0.33%)
Aug 31, 2016 3.085 3.090 3.030 3.055 1,904,088 -0.03(-0.97%)
Aug 30, 2016 3.065 3.125 3.065 3.085 1,832,126 +0.01(+0.32%)
Aug 29, 2016 3.040 3.080 3.040 3.075 1,573,642 +0.02(+0.65%)
Aug 26, 2016 3.050 3.080 3.035 3.055 2,024,850 +0.01(+0.49%)
Aug 25, 2016 3.060 3.060 3.030 3.040 1,603,884 -0.02(-0.65%)
Aug 24, 2016 3.030 3.060 3.015 3.060 1,658,630 +0.03(+0.99%)
Aug 23, 2016 3.045 3.058 3.020 3.030 1,919,979 +0.01(+0.33%)
Aug 22, 2016 3.000 3.055 3.000 3.020 1,743,811 +0.00(+0.00%)
Aug 19, 2016 2.990 3.020 2.985 3.020 1,471,865 -0.00(-0.16%)
Aug 18, 2016 2.995 3.033 2.995 3.025 1,554,054 +0.03(+1.00%)
Aug 17, 2016 3.000 3.015 2.985 2.995 1,344,650 -0.01(-0.50%)
Aug 16, 2016 2.985 3.035 2.975 3.010 2,483,435 +0.03(+1.00%)
Aug 15, 2016 2.950 2.990 2.945 2.980 2,336,222 +0.02(+0.67%)
Aug 12, 2016 2.911 2.970 2.896 2.960 2,847,058 +0.01(+0.51%)
Aug 11, 2016 2.876 2.950 2.861 2.945 2,411,194 +0.06(+2.25%)
Aug 10, 2016 2.821 2.888 2.821 2.881 2,510,677 +0.05(+1.76%)
Aug 09, 2016 2.766 2.841 2.756 2.831 2,593,936 +0.05(+1.97%)
Aug 08, 2016 2.791 2.796 2.751 2.776 3,575,624 -0.03(-1.24%)
Aug 05, 2016 2.741 2.836 2.701 2.811 9,413,010 -0.03(-1.23%)
Aug 04, 2016 2.871 2.871 2.816 2.846 1,657,623 -0.02(-0.70%)
Aug 03, 2016 2.811 2.866 2.811 2.866 1,142,011 +0.05(+1.95%)
Aug 02, 2016 2.841 2.855 2.811 2.811 1,333,174 -0.03(-1.23%)
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.