Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 3.749 4.049 3.660 4.036 5,350,900 +0.30(+7.94%)
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%)
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.