Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 2.789 2.838 2.780 2.838 3,726,258 +0.04(+1.36%)
Nov 27, 2015 2.780 2.807 2.771 2.800 1,387,849 +0.03(+0.97%)
Nov 25, 2015 2.771 2.773 2.773 2.773 2,794,525 +0.01(+0.24%)
Nov 24, 2015 2.731 2.771 2.720 2.767 3,947,086 +0.01(+0.32%)
Nov 23, 2015 2.726 2.762 2.700 2.758 3,665,683 +0.04(+1.65%)
Nov 20, 2015 2.708 2.726 2.691 2.713 2,161,613 -0.00(-0.16%)
Nov 19, 2015 2.713 2.722 2.686 2.717 2,146,197 +0.01(+0.33%)
Nov 18, 2015 2.686 2.731 2.682 2.708 3,379,212 +0.02(+0.83%)
Nov 17, 2015 2.650 2.731 2.641 2.686 4,345,665 +0.03(+1.01%)
Nov 16, 2015 2.615 2.668 2.583 2.659 2,743,630 +0.04(+1.54%)
Nov 13, 2015 2.601 2.628 2.570 2.619 2,984,199 +0.00(+0.17%)
Nov 12, 2015 2.601 2.628 2.592 2.615 2,915,596 -0.01(-0.51%)
Nov 11, 2015 2.628 2.641 2.592 2.628 3,176,739 +0.01(+0.51%)
Nov 10, 2015 2.606 2.650 2.600 2.615 3,583,688 -0.00(-0.17%)
Nov 09, 2015 2.628 2.659 2.597 2.619 6,416,250 -0.01(-0.51%)
Nov 06, 2015 2.512 2.641 2.512 2.633 6,353,034 +0.12(+4.80%)
Nov 05, 2015 2.503 2.516 2.458 2.512 3,292,335 +0.06(+2.55%)
Nov 04, 2015 2.498 2.498 2.440 2.449 2,339,219 -0.05(-2.14%)
Nov 03, 2015 2.445 2.503 2.440 2.503 2,344,027 +0.05(+2.19%)
Nov 02, 2015 2.391 2.454 2.391 2.449 4,441,131 +0.06(+2.62%)
Oct 30, 2015 2.387 2.409 2.351 2.387 4,835,101 +0.02(+0.95%)
Oct 29, 2015 2.449 2.463 2.364 2.364 4,685,248 -0.10(-4.17%)
Oct 28, 2015 2.440 2.472 2.409 2.467 3,970,543 +0.04(+1.66%)
Oct 27, 2015 2.548 2.548 2.422 2.427 4,125,625 -0.13(-4.90%)
Oct 26, 2015 2.601 2.601 2.530 2.552 1,916,001 -0.04(-1.38%)
Oct 23, 2015 2.557 2.588 2.552 2.588 2,807,394 +0.05(+2.12%)
Oct 22, 2015 2.534 2.574 2.530 2.534 2,531,298 +0.01(+0.35%)
Oct 21, 2015 2.521 2.539 2.507 2.525 1,856,580 +0.01(+0.36%)
Oct 20, 2015 2.525 2.552 2.503 2.516 2,983,597 -0.01(-0.35%)
Oct 19, 2015 2.525 2.548 2.512 2.525 1,556,635 -0.01(-0.35%)
Oct 16, 2015 2.570 2.578 2.512 2.534 3,041,369 -0.02(-0.70%)
Oct 15, 2015 2.574 2.590 2.543 2.552 3,294,208 -0.04(-1.38%)
Oct 14, 2015 2.574 2.610 2.574 2.588 1,396,819 +0.00(+0.00%)
Oct 13, 2015 2.606 2.641 2.583 2.588 1,558,067 -0.01(-0.34%)
Oct 12, 2015 2.633 2.646 2.592 2.597 1,594,244 -0.02(-0.68%)
Oct 09, 2015 2.624 2.650 2.610 2.615 1,800,750 -0.02(-0.68%)
Oct 08, 2015 2.619 2.633 2.597 2.633 1,647,519 +0.00(+0.17%)
Oct 07, 2015 2.561 2.633 2.534 2.628 3,556,137 +0.07(+2.80%)
Oct 06, 2015 2.507 2.579 2.481 2.557 6,306,838 +0.07(+2.69%)
Oct 05, 2015 2.449 2.489 2.445 2.489 4,961,495 +0.05(+2.20%)
Oct 02, 2015 2.485 2.498 2.418 2.436 3,983,731 -0.08(-3.02%)
Oct 01, 2015 2.481 2.525 2.454 2.512 4,109,182 +0.06(+2.55%)
Sep 30, 2015 2.413 2.472 2.396 2.449 7,101,184 +0.04(+1.48%)
Sep 29, 2015 2.503 2.516 2.405 2.413 7,478,583 -0.10(-4.09%)
Sep 28, 2015 2.601 2.601 2.507 2.516 7,395,298 -0.08(-3.10%)
Sep 25, 2015 2.601 2.621 2.583 2.597 4,212,694 +0.00(+0.00%)
Sep 24, 2015 2.565 2.617 2.525 2.597 8,059,272 +0.01(+0.35%)
Sep 23, 2015 2.615 2.646 2.570 2.588 4,739,552 -0.03(-1.03%)
Sep 22, 2015 2.606 2.646 2.606 2.615 5,157,742 -0.03(-1.02%)
Sep 21, 2015 2.655 2.682 2.615 2.641 3,623,427 +0.01(+0.34%)
Sep 18, 2015 2.713 2.776 2.633 2.633 7,318,219 -0.09(-3.44%)
Sep 17, 2015 2.776 2.780 2.717 2.726 4,216,493 -0.04(-1.45%)
Sep 16, 2015 2.736 2.767 2.723 2.767 5,067,651 +0.03(+1.11%)
Sep 15, 2015 2.719 2.758 2.710 2.736 5,872,783 +0.02(+0.64%)
Sep 14, 2015 2.771 2.771 2.710 2.719 4,350,496 -0.05(-1.64%)
Sep 11, 2015 2.775 2.788 2.734 2.764 2,774,217 -0.02(-0.85%)
Sep 10, 2015 2.793 2.801 2.751 2.788 2,563,699 -0.00(-0.16%)
Sep 09, 2015 2.823 2.845 2.784 2.793 2,280,902 -0.02(-0.77%)
Sep 08, 2015 2.814 2.823 2.790 2.814 2,122,853 +0.02(+0.78%)
Sep 04, 2015 2.784 2.793 2.793 2.793 1,727,656 +0.00(+0.00%)
Sep 03, 2015 2.784 2.814 2.775 2.793 2,983,570 +0.01(+0.47%)
Sep 02, 2015 2.754 2.784 2.723 2.780 4,029,429 +0.04(+1.58%)
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.