Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 3.197 3.221 3.186 3.201 3,543,395 +0.00(+0.00%)
Feb 26, 2015 3.225 3.254 3.184 3.201 3,710,070 -0.01(-0.38%)
Feb 25, 2015 3.242 3.242 3.184 3.213 4,166,537 -0.02(-0.51%)
Feb 24, 2015 3.238 3.242 3.209 3.230 3,097,715 -0.01(-0.25%)
Feb 23, 2015 3.209 3.238 3.197 3.238 3,293,284 +0.03(+0.90%)
Feb 20, 2015 3.217 3.225 3.184 3.209 3,699,673 -0.01(-0.26%)
Feb 19, 2015 3.188 3.225 3.160 3.217 5,182,652 +0.04(+1.29%)
Feb 18, 2015 3.193 3.197 3.151 3.176 3,253,872 -0.01(-0.26%)
Feb 17, 2015 3.180 3.197 3.143 3.184 3,460,266 +0.02(+0.52%)
Feb 13, 2015 3.119 3.168 3.168 3.168 5,825,023 +0.06(+1.98%)
Feb 12, 2015 3.094 3.110 3.065 3.106 2,965,264 +0.04(+1.20%)
Feb 11, 2015 3.061 3.098 3.041 3.069 4,396,632 +0.02(+0.54%)
Feb 10, 2015 3.086 3.123 3.045 3.053 4,150,359 -0.04(-1.33%)
Feb 09, 2015 3.082 3.110 3.053 3.094 3,676,650 +0.03(+1.07%)
Feb 06, 2015 3.061 3.114 3.053 3.061 5,109,390 +0.01(+0.27%)
Feb 05, 2015 3.036 3.061 3.008 3.053 6,875,601 +0.10(+3.48%)
Feb 04, 2015 2.999 3.024 2.950 2.950 10,038,184 -0.05(-1.64%)
Feb 03, 2015 2.917 3.018 2.913 2.999 7,028,241 +0.08(+2.82%)
Feb 02, 2015 2.942 2.946 2.876 2.917 9,460,267 -0.01(-0.28%)
Jan 30, 2015 2.921 2.958 2.905 2.925 7,761,589 +0.01(+0.28%)
Jan 29, 2015 2.950 2.962 2.917 2.917 3,452,916 -0.02(-0.56%)
Jan 28, 2015 2.975 2.979 2.930 2.934 5,119,176 -0.03(-0.97%)
Jan 27, 2015 2.958 2.971 2.942 2.962 5,282,661 +0.00(+0.14%)
Jan 26, 2015 2.958 2.975 2.938 2.958 3,756,551 +0.00(+0.00%)
Jan 23, 2015 2.958 2.971 2.938 2.958 4,134,639 +0.01(+0.28%)
Jan 22, 2015 2.958 2.958 2.923 2.950 4,138,071 +0.02(+0.56%)
Jan 21, 2015 2.930 2.946 2.905 2.934 3,121,771 +0.02(+0.56%)
Jan 20, 2015 2.942 2.958 2.893 2.917 4,345,649 -0.02(-0.56%)
Jan 16, 2015 2.921 2.954 2.909 2.934 4,228,737 +0.01(+0.28%)
Jan 15, 2015 3.012 3.012 2.925 2.925 3,428,165 -0.03(-0.97%)
Jan 14, 2015 2.983 3.008 2.930 2.954 6,110,273 -0.05(-1.78%)
Jan 13, 2015 3.028 3.045 2.983 3.008 4,223,512 -0.01(-0.27%)
Jan 12, 2015 3.004 3.028 2.991 3.016 3,894,795 +0.02(+0.69%)
Jan 09, 2015 3.032 3.057 2.967 2.995 6,495,519 -0.04(-1.35%)
Jan 08, 2015 2.995 3.057 2.975 3.036 6,463,142 +0.07(+2.35%)
Jan 07, 2015 3.024 3.053 2.954 2.967 6,913,931 -0.03(-0.96%)
Jan 06, 2015 3.061 3.065 2.979 2.995 8,709,505 -0.07(-2.15%)
Jan 05, 2015 3.102 3.102 3.057 3.061 9,001,085 -0.01(-0.40%)
Jan 02, 2015 3.053 3.094 3.028 3.073 4,308,380 +0.02(+0.81%)
Dec 31, 2014 3.061 3.049 3.049 3.049 7,535,488 -0.02(-0.54%)
Dec 30, 2014 3.045 3.069 3.036 3.065 4,727,408 +0.01(+0.20%)
Dec 29, 2014 3.065 3.078 3.036 3.059 5,033,597 -0.02(-0.60%)
Dec 26, 2014 3.102 3.106 3.061 3.078 3,544,563 -0.02(-0.79%)
Dec 24, 2014 3.106 3.102 3.102 3.102 2,602,204 -0.00(-0.13%)
Dec 23, 2014 3.078 3.114 3.053 3.106 5,223,900 +0.02(+0.53%)
Dec 22, 2014 3.082 3.121 3.072 3.090 4,695,610 -0.02(-0.79%)
Dec 19, 2014 3.106 3.141 3.098 3.114 8,035,137 +0.02(+0.66%)
Dec 18, 2014 2.999 3.102 2.991 3.094 8,475,105 +0.14(+4.58%)
Dec 17, 2014 2.905 2.967 2.897 2.958 9,414,965 +0.06(+1.98%)
Dec 16, 2014 2.941 2.969 2.717 2.901 9,405,605 -0.04(-1.36%)
Dec 15, 2014 2.989 3.053 2.941 2.941 6,212,605 -0.01(-0.27%)
Dec 12, 2014 3.001 3.025 2.941 2.949 7,681,285 -0.07(-2.25%)
Dec 11, 2014 3.097 3.101 3.005 3.017 9,317,544 -0.07(-2.20%)
Dec 10, 2014 3.189 3.200 3.081 3.085 11,863,352 -0.11(-3.50%)
Dec 09, 2014 3.145 3.204 3.129 3.197 8,752,447 +0.04(+1.27%)
Dec 08, 2014 3.204 3.224 3.149 3.157 12,874,969 -0.05(-1.62%)
Dec 05, 2014 3.224 3.224 3.193 3.208 6,639,421 -0.02(-0.50%)
Dec 04, 2014 3.204 3.232 3.200 3.224 5,934,697 +0.01(+0.25%)
Dec 03, 2014 3.236 3.236 3.200 3.216 5,254,507 -0.01(-0.37%)
Dec 02, 2014 3.236 3.252 3.193 3.228 8,285,772 +0.02(+0.62%)
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.