Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 2.728 2.771 2.710 2.736 4,185,324 -0.08(-2.92%)
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%)
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.