Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.149 3.249 3.100 3.222 2,607,460 +0.06(+1.99%)
Oct 29, 2015 3.082 3.202 3.011 3.159 1,715,090 +0.05(+1.51%)
Oct 28, 2015 3.062 3.124 3.026 3.112 1,090,600 +0.01(+0.26%)
Oct 27, 2015 3.068 3.104 2.972 3.104 2,961,540 -0.00(-0.10%)
Oct 26, 2015 3.166 3.175 3.076 3.107 1,079,850 -0.06(-1.86%)
Oct 23, 2015 3.198 3.243 3.109 3.166 1,997,750 -0.04(-1.09%)
Oct 22, 2015 3.227 3.245 3.171 3.201 2,293,370 +0.01(+0.19%)
Oct 21, 2015 3.154 3.254 3.132 3.195 1,533,740 +0.04(+1.43%)
Oct 20, 2015 3.344 3.353 3.119 3.150 2,847,000 -0.19(-5.58%)
Oct 19, 2015 3.428 3.489 3.311 3.336 2,958,780 -0.10(-2.83%)
Oct 16, 2015 3.451 3.459 3.340 3.433 2,689,760 +0.02(+0.56%)
Oct 15, 2015 3.364 3.442 3.320 3.414 2,626,010 +0.05(+1.49%)
Oct 14, 2015 3.349 3.450 3.224 3.364 2,947,160 +0.05(+1.57%)
Oct 13, 2015 3.497 3.560 3.306 3.312 1,912,410 -0.12(-3.47%)
Oct 12, 2015 3.704 3.734 3.050 3.431 8,193,860 -0.27(-7.32%)
Oct 09, 2015 3.840 3.887 3.660 3.702 1,640,360 -0.12(-3.19%)
Oct 08, 2015 3.721 3.900 3.645 3.824 4,720,310 +0.09(+2.44%)
Oct 07, 2015 3.601 3.737 3.590 3.733 2,363,480 +0.11(+3.09%)
Oct 06, 2015 3.672 3.742 3.501 3.621 2,812,380 -0.06(-1.50%)
Oct 05, 2015 3.605 3.929 3.605 3.676 6,644,340 +0.10(+2.65%)
Oct 02, 2015 3.465 3.610 3.419 3.581 2,365,830 +0.07(+2.11%)
Oct 01, 2015 3.537 3.575 3.373 3.507 2,479,520 -0.01(-0.37%)
Sep 30, 2015 3.569 3.576 3.366 3.520 2,999,430 +0.16(+4.64%)
Sep 29, 2015 3.241 3.398 3.241 3.364 2,213,000 +0.06(+1.79%)
Sep 28, 2015 3.364 3.397 3.250 3.305 2,048,930 -0.09(-2.54%)
Sep 25, 2015 3.385 3.564 3.312 3.391 3,551,650 +0.04(+1.31%)
Sep 24, 2015 3.298 3.409 3.209 3.347 2,447,870 -0.00(-0.09%)
Sep 23, 2015 3.353 3.467 3.283 3.350 3,400,410 -0.02(-0.48%)
Sep 22, 2015 3.450 3.450 3.281 3.366 3,327,110 -0.12(-3.36%)
Sep 21, 2015 3.570 3.700 3.475 3.483 3,934,550 -0.08(-2.33%)
Sep 18, 2015 3.572 3.747 3.452 3.566 7,869,080 +0.01(+0.31%)
Sep 17, 2015 2.989 3.795 2.985 3.555 21,122,360 +0.66(+22.97%)
Sep 16, 2015 2.813 2.926 2.804 2.891 1,331,050 +0.08(+2.85%)
Sep 15, 2015 2.714 2.846 2.710 2.811 2,511,460 +0.09(+3.31%)
Sep 14, 2015 2.627 2.726 2.601 2.721 2,208,900 +0.08(+3.22%)
Sep 11, 2015 2.555 2.647 2.555 2.636 1,873,530 +0.06(+2.29%)
Sep 10, 2015 2.605 2.647 2.558 2.577 1,390,500 -0.02(-0.92%)
Sep 09, 2015 2.790 2.851 2.589 2.601 3,203,890 -0.11(-4.16%)
Sep 08, 2015 2.703 2.764 2.675 2.714 1,074,370 +0.03(+1.23%)
Sep 04, 2015 2.698 2.681 2.681 2.681 1,291,000 -0.03(-1.25%)
Sep 03, 2015 2.656 2.800 2.651 2.715 1,324,960 +0.04(+1.69%)
Sep 02, 2015 2.673 2.755 2.606 2.670 1,670,110 +0.01(+0.38%)
Sep 01, 2015 2.729 2.729 2.639 2.660 1,300,890 -0.09(-3.41%)
Aug 31, 2015 2.814 2.877 2.709 2.754 1,305,240 -0.05(-1.64%)
Aug 28, 2015 2.836 2.901 2.772 2.800 1,370,400 -0.05(-1.79%)
Aug 27, 2015 2.894 2.960 2.780 2.851 2,682,240 +0.03(+1.03%)
Aug 26, 2015 2.850 2.857 2.630 2.822 3,900,640 +0.13(+4.79%)
Aug 25, 2015 2.829 2.978 2.685 2.693 3,042,940 +0.06(+2.47%)
Aug 24, 2015 2.551 2.849 2.270 2.628 4,271,010 -0.15(-5.37%)
Aug 21, 2015 2.875 2.997 2.731 2.777 4,041,950 -0.15(-4.96%)
Aug 20, 2015 3.076 3.110 2.915 2.922 2,698,450 -0.19(-6.05%)
Aug 19, 2015 3.237 3.247 3.060 3.110 4,447,100 -0.15(-4.60%)
Aug 18, 2015 3.418 3.418 3.248 3.260 1,869,960 -0.18(-5.26%)
Aug 17, 2015 3.477 3.500 3.330 3.441 1,623,230 -0.02(-0.43%)
Aug 14, 2015 3.500 3.575 3.409 3.456 1,437,130 -0.08(-2.12%)
Aug 13, 2015 3.479 3.649 3.451 3.531 2,262,280 +0.06(+1.67%)
Aug 12, 2015 3.485 3.521 3.375 3.473 2,368,720 -0.04(-1.17%)
Aug 11, 2015 3.366 3.559 3.296 3.514 2,693,000 +0.17(+4.99%)
Aug 10, 2015 3.530 3.614 3.293 3.347 4,803,930 -0.17(-4.81%)
Aug 07, 2015 3.627 3.627 3.425 3.516 3,215,480 -0.11(-3.09%)
Aug 06, 2015 3.840 3.875 3.520 3.628 3,830,390 -0.22(-5.64%)
Aug 05, 2015 3.902 3.997 3.816 3.845 2,910,940 +0.00(+0.10%)
Aug 04, 2015 4.011 4.111 3.813 3.841 5,733,500 -0.19(-4.83%)
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.