Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 2.861 2.871 2.836 2.846 1,583,257 -0.02(-0.87%)
Jul 29, 2016 2.841 2.876 2.841 2.871 1,523,687 +0.02(+0.88%)
Jul 28, 2016 2.841 2.866 2.831 2.846 964,683 -0.01(-0.52%)
Jul 27, 2016 2.841 2.866 2.838 2.861 851,794 +0.03(+1.06%)
Jul 26, 2016 2.841 2.851 2.811 2.831 1,621,092 -0.01(-0.35%)
Jul 25, 2016 2.816 2.846 2.816 2.841 1,473,930 +0.00(+0.00%)
Jul 22, 2016 2.811 2.851 2.805 2.841 1,822,521 +0.03(+1.06%)
Jul 21, 2016 2.841 2.841 2.791 2.811 1,971,394 -0.01(-0.53%)
Jul 20, 2016 2.791 2.826 2.786 2.826 1,531,555 +0.03(+1.07%)
Jul 19, 2016 2.791 2.816 2.773 2.796 1,638,332 +0.01(+0.54%)
Jul 18, 2016 2.746 2.791 2.746 2.781 1,547,248 +0.02(+0.72%)
Jul 15, 2016 2.736 2.776 2.736 2.761 1,798,170 +0.01(+0.36%)
Jul 14, 2016 2.766 2.781 2.751 2.751 1,173,407 +0.00(+0.00%)
Jul 13, 2016 2.786 2.796 2.746 2.751 1,555,079 -0.03(-1.25%)
Jul 12, 2016 2.756 2.791 2.756 2.786 1,607,195 +0.03(+1.27%)
Jul 11, 2016 2.746 2.767 2.706 2.751 2,871,297 +0.00(+0.18%)
Jul 08, 2016 2.781 2.831 2.741 2.746 3,284,801 -0.08(-2.99%)
Jul 07, 2016 2.766 2.836 2.766 2.831 1,964,229 +0.07(+2.71%)
Jul 05, 2016 2.766 2.783 2.726 2.756 1,563,689 -0.04(-1.60%)
Jul 01, 2016 2.751 2.801 2.801 2.801 1,842,789 +0.04(+1.44%)
Jun 30, 2016 2.746 2.781 2.731 2.761 1,893,249 +0.01(+0.54%)
Jun 29, 2016 2.691 2.756 2.671 2.746 1,883,884 +0.09(+3.57%)
Jun 28, 2016 2.676 2.681 2.621 2.651 3,778,803 +0.03(+1.14%)
Jun 27, 2016 2.721 2.731 2.616 2.621 2,301,676 -0.11(-4.01%)
Jun 24, 2016 2.726 2.766 2.681 2.731 4,325,172 -0.02(-0.72%)
Jun 23, 2016 2.731 2.761 2.716 2.751 2,411,120 +0.05(+2.03%)
Jun 22, 2016 2.691 2.729 2.691 2.696 1,239,755 -0.00(-0.18%)
Jun 21, 2016 2.666 2.716 2.661 2.701 1,384,246 +0.03(+1.31%)
Jun 20, 2016 2.741 2.785 2.666 2.666 2,548,049 -0.06(-2.19%)
Jun 17, 2016 2.721 2.771 2.721 2.726 3,273,697 +0.00(+0.18%)
Jun 16, 2016 2.697 2.740 2.678 2.721 2,865,564 +0.01(+0.35%)
Jun 15, 2016 2.678 2.721 2.678 2.712 2,761,969 +0.03(+1.26%)
Jun 14, 2016 2.692 2.716 2.630 2.678 3,359,274 -0.00(-0.18%)
Jun 13, 2016 2.625 2.687 2.625 2.683 2,942,577 +0.05(+1.82%)
Jun 10, 2016 2.630 2.649 2.606 2.635 1,935,527 -0.01(-0.36%)
Jun 09, 2016 2.639 2.663 2.596 2.644 2,151,527 +0.00(+0.00%)
Jun 08, 2016 2.644 2.668 2.620 2.644 1,565,086 +0.01(+0.37%)
Jun 07, 2016 2.601 2.654 2.567 2.635 2,565,910 +0.02(+0.74%)
Jun 06, 2016 2.562 2.637 2.543 2.615 4,603,213 +0.06(+2.26%)
Jun 03, 2016 2.543 2.562 2.529 2.558 1,752,606 +0.01(+0.38%)
Jun 02, 2016 2.534 2.567 2.534 2.548 1,633,331 -0.00(-0.19%)
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.