Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 3.813 3.825 3.635 3.739 5,258,880 -0.07(-1.94%)
Jul 30, 2015 3.865 4.025 3.701 3.813 11,627,850 +0.40(+11.62%)
Jul 29, 2015 3.410 3.485 3.320 3.416 2,010,440 +0.01(+0.29%)
Jul 28, 2015 3.350 3.448 3.283 3.406 1,747,840 +0.12(+3.62%)
Jul 27, 2015 3.340 3.395 3.205 3.287 2,004,950 -0.07(-2.09%)
Jul 24, 2015 3.345 3.475 3.324 3.357 3,577,210 +0.05(+1.39%)
Jul 23, 2015 3.259 3.443 3.258 3.311 2,657,710 +0.10(+3.02%)
Jul 22, 2015 3.299 3.349 3.136 3.214 2,557,000 -0.11(-3.25%)
Jul 21, 2015 3.395 3.466 3.209 3.322 4,147,690 -0.05(-1.57%)
Jul 20, 2015 3.237 3.393 3.164 3.375 4,141,540 +0.15(+4.59%)
Jul 17, 2015 2.932 3.235 2.915 3.227 16,198,180 +0.29(+9.80%)
Jul 16, 2015 2.906 2.987 2.893 2.939 1,482,650 +0.00(+0.17%)
Jul 15, 2015 3.089 3.101 2.891 2.934 3,571,170 -0.15(-4.93%)
Jul 14, 2015 3.078 3.133 3.050 3.086 1,455,200 +0.04(+1.45%)
Jul 13, 2015 2.985 3.099 2.977 3.042 2,200,530 +0.08(+2.77%)
Jul 10, 2015 2.932 3.029 2.910 2.960 2,804,860 +0.05(+1.86%)
Jul 09, 2015 2.973 3.038 2.880 2.906 2,491,000 -0.01(-0.45%)
Jul 08, 2015 3.002 3.036 2.903 2.919 1,873,630 -0.16(-5.10%)
Jul 07, 2015 3.047 3.083 2.850 3.076 3,489,450 +0.02(+0.75%)
Jul 06, 2015 3.107 3.174 3.038 3.053 1,493,360 -0.08(-2.49%)
Jul 02, 2015 3.151 3.131 3.131 3.131 3,032,000 +0.02(+0.64%)
Jul 01, 2015 3.403 3.497 2.988 3.111 10,125,140 -0.28(-8.37%)
Jun 30, 2015 3.150 3.444 3.150 3.395 4,735,870 +0.26(+8.40%)
Jun 29, 2015 3.252 3.351 3.120 3.132 3,155,200 -0.22(-6.56%)
Jun 26, 2015 3.487 3.532 3.263 3.352 3,465,330 -0.13(-3.79%)
Jun 25, 2015 3.634 3.650 3.480 3.484 2,081,830 -0.11(-3.11%)
Jun 24, 2015 3.512 3.743 3.414 3.596 5,643,670 +0.05(+1.50%)
Jun 23, 2015 3.775 3.810 3.517 3.543 2,942,270 -0.15(-4.09%)
Jun 22, 2015 3.676 3.850 3.609 3.694 7,922,380 +0.14(+4.00%)
Jun 19, 2015 3.633 3.670 3.255 3.552 9,796,920 -0.00(-0.08%)
Jun 18, 2015 3.842 3.889 3.433 3.555 11,481,730 -0.31(-7.97%)
Jun 17, 2015 3.963 4.213 3.801 3.863 15,957,020 +0.05(+1.36%)
Jun 16, 2015 3.606 3.838 3.584 3.811 11,093,420 +0.26(+7.35%)
Jun 15, 2015 3.397 3.812 3.292 3.550 16,944,600 +0.19(+5.56%)
Jun 12, 2015 3.132 3.369 3.125 3.363 8,483,520 +0.29(+9.44%)
Jun 11, 2015 2.849 3.073 2.849 3.073 4,617,190 +0.26(+9.36%)
Jun 10, 2015 2.845 2.888 2.795 2.810 2,735,880 -0.02(-0.85%)
Jun 09, 2015 2.664 2.846 2.664 2.834 3,377,850 +0.14(+5.04%)
Jun 08, 2015 2.690 2.748 2.682 2.698 2,809,250 -0.04(-1.50%)
Jun 05, 2015 2.666 2.739 2.610 2.739 1,295,600 +0.06(+2.28%)
Jun 04, 2015 2.742 2.749 2.551 2.678 3,225,770 -0.07(-2.41%)
Jun 03, 2015 2.676 2.750 2.650 2.744 3,029,480 +0.05(+1.82%)
Jun 02, 2015 2.747 2.747 2.665 2.695 3,797,650 -0.04(-1.39%)
Jun 01, 2015 2.720 2.744 2.660 2.733 2,570,400 +0.01(+0.48%)
May 29, 2015 2.725 2.738 2.687 2.720 2,559,750 -0.02(-0.91%)
May 28, 2015 2.755 2.774 2.648 2.745 4,003,370 -0.00(-0.18%)
May 27, 2015 3.067 3.081 2.700 2.750 7,980,260 -0.21(-7.25%)
May 26, 2015 2.980 3.034 2.908 2.965 8,198,830 +0.13(+4.73%)
May 22, 2015 2.607 2.831 2.831 2.831 28,412,000 +0.26(+10.24%)
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.