Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 3.061 3.117 3.044 3.065 5,287,068 +0.00(+0.14%)
Jun 29, 2015 3.096 3.100 3.009 3.061 5,600,546 -0.06(-1.94%)
Jun 26, 2015 3.130 3.135 3.104 3.122 2,073,647 +0.01(+0.42%)
Jun 25, 2015 3.156 3.156 3.104 3.109 3,155,435 -0.05(-1.51%)
Jun 24, 2015 3.156 3.182 3.148 3.156 4,418,588 -0.01(-0.41%)
Jun 23, 2015 3.161 3.182 3.152 3.169 3,954,784 +0.00(+0.14%)
Jun 22, 2015 3.217 3.226 3.143 3.165 5,782,998 -0.05(-1.48%)
Jun 19, 2015 3.213 3.231 3.200 3.213 3,632,354 -0.02(-0.67%)
Jun 18, 2015 3.243 3.256 3.221 3.234 3,817,303 -0.00(-0.13%)
Jun 17, 2015 3.252 3.273 3.221 3.239 3,777,290 +0.00(+0.13%)
Jun 16, 2015 3.230 3.238 3.205 3.234 3,386,429 +0.00(+0.00%)
Jun 15, 2015 3.251 3.251 3.213 3.234 3,349,362 -0.02(-0.52%)
Jun 12, 2015 3.268 3.276 3.230 3.251 2,562,592 -0.02(-0.52%)
Jun 11, 2015 3.255 3.293 3.230 3.268 3,372,252 +0.00(+0.13%)
Jun 10, 2015 3.319 3.331 3.259 3.264 5,688,441 -0.04(-1.28%)
Jun 09, 2015 3.293 3.323 3.293 3.306 1,977,457 +0.00(+0.00%)
Jun 08, 2015 3.327 3.331 3.302 3.306 1,851,490 -0.02(-0.51%)
Jun 05, 2015 3.310 3.348 3.259 3.323 4,337,700 +0.00(+0.00%)
Jun 04, 2015 3.335 3.335 3.310 3.323 2,892,312 -0.02(-0.51%)
Jun 03, 2015 3.331 3.344 3.319 3.340 2,310,181 +0.01(+0.25%)
Jun 02, 2015 3.310 3.335 3.310 3.331 1,513,512 +0.01(+0.38%)
Jun 01, 2015 3.323 3.331 3.304 3.319 2,431,958 +0.01(+0.25%)
May 29, 2015 3.352 3.352 3.289 3.310 2,897,901 -0.04(-1.13%)
May 28, 2015 3.297 3.348 3.289 3.348 2,954,432 +0.04(+1.28%)
May 27, 2015 3.272 3.306 3.259 3.306 4,297,379 +0.03(+0.77%)
May 26, 2015 3.268 3.281 3.247 3.281 2,935,633 +0.02(+0.52%)
May 22, 2015 3.259 3.264 3.264 3.264 2,047,114 +0.00(+0.13%)
May 21, 2015 3.293 3.302 3.255 3.259 3,530,538 -0.04(-1.28%)
May 20, 2015 3.251 3.302 3.226 3.302 4,655,951 +0.05(+1.42%)
May 19, 2015 3.268 3.268 3.209 3.255 2,765,320 -0.02(-0.64%)
May 18, 2015 3.289 3.306 3.251 3.276 2,463,184 -0.01(-0.45%)
May 15, 2015 3.255 3.293 3.238 3.291 1,984,462 +0.05(+1.50%)
May 14, 2015 3.272 3.289 3.238 3.243 1,713,134 -0.02(-0.52%)
May 13, 2015 3.259 3.268 3.224 3.259 2,465,434 +0.01(+0.39%)
May 12, 2015 3.230 3.247 3.200 3.247 1,563,654 +0.02(+0.52%)
May 11, 2015 3.238 3.255 3.211 3.230 1,980,881 +0.00(+0.13%)
May 08, 2015 3.268 3.285 3.200 3.226 1,992,701 -0.01(-0.26%)
May 07, 2015 3.217 3.238 3.167 3.234 3,596,228 +0.00(+0.13%)
May 06, 2015 3.310 3.310 3.163 3.230 4,772,766 -0.07(-2.05%)
May 05, 2015 3.310 3.348 3.268 3.297 2,862,696 -0.03(-0.89%)
May 04, 2015 3.365 3.369 3.313 3.327 1,855,159 -0.03(-0.88%)
May 01, 2015 3.373 3.378 3.327 3.356 2,001,046 -0.02(-0.50%)
Apr 30, 2015 3.356 3.373 3.327 3.373 3,574,692 +0.02(+0.57%)
Apr 29, 2015 3.369 3.386 3.340 3.354 2,669,183 -0.03(-0.93%)
Apr 28, 2015 3.331 3.386 3.293 3.386 4,162,692 +0.06(+1.90%)
Apr 27, 2015 3.340 3.352 3.314 3.323 1,780,019 -0.00(-0.13%)
Apr 24, 2015 3.344 3.352 3.310 3.327 1,404,583 -0.01(-0.25%)
Apr 23, 2015 3.302 3.352 3.302 3.335 1,802,565 +0.03(+0.89%)
Apr 22, 2015 3.276 3.319 3.259 3.306 2,427,755 +0.03(+1.03%)
Apr 21, 2015 3.310 3.310 3.264 3.272 1,701,037 -0.03(-0.89%)
Apr 20, 2015 3.289 3.327 3.285 3.302 1,762,171 +0.02(+0.51%)
Apr 17, 2015 3.272 3.285 3.255 3.285 1,556,923 +0.00(+0.00%)
Apr 16, 2015 3.276 3.289 3.251 3.285 2,011,555 +0.02(+0.58%)
Apr 15, 2015 3.247 3.276 3.238 3.266 1,964,496 +0.02(+0.58%)
Apr 14, 2015 3.234 3.266 3.217 3.247 2,412,613 +0.00(+0.00%)
Apr 13, 2015 3.272 3.306 3.243 3.247 2,951,626 -0.02(-0.52%)
Apr 10, 2015 3.255 3.281 3.238 3.264 2,043,300 -0.00(-0.13%)
Apr 09, 2015 3.331 3.348 3.251 3.268 3,217,459 -0.05(-1.65%)
Apr 08, 2015 3.352 3.369 3.310 3.323 2,285,982 -0.04(-1.13%)
Apr 07, 2015 3.319 3.361 3.302 3.361 4,572,795 +0.04(+1.27%)
Apr 06, 2015 3.264 3.319 3.264 3.319 4,802,896 +0.05(+1.42%)
Apr 02, 2015 3.247 3.272 3.272 3.272 2,657,548 +0.02(+0.65%)
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.