Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 2.585 2.580 2.580 2.580 2,349,000 -0.02(-0.69%)
Dec 30, 2015 2.512 2.656 2.512 2.598 2,428,790 +0.08(+3.18%)
Dec 29, 2015 2.501 2.568 2.488 2.518 1,845,740 +0.03(+1.37%)
Dec 28, 2015 2.527 2.546 2.476 2.484 1,124,560 -0.05(-1.97%)
Dec 24, 2015 2.494 2.534 2.534 2.534 1,039,000 +0.04(+1.69%)
Dec 23, 2015 2.469 2.529 2.457 2.492 1,417,770 +0.03(+1.05%)
Dec 22, 2015 2.450 2.483 2.422 2.466 1,837,980 +0.02(+0.86%)
Dec 21, 2015 2.550 2.574 2.406 2.445 2,730,190 -0.09(-3.40%)
Dec 18, 2015 2.617 2.637 2.531 2.531 3,531,200 -0.12(-4.60%)
Dec 17, 2015 2.629 2.680 2.616 2.653 3,737,490 +0.03(+1.22%)
Dec 16, 2015 2.550 2.636 2.529 2.621 6,100,960 +0.08(+3.35%)
Dec 15, 2015 2.450 2.557 2.440 2.536 5,266,150 +0.08(+3.26%)
Dec 14, 2015 2.463 2.500 2.416 2.456 2,902,650 -0.02(-0.81%)
Dec 11, 2015 2.463 2.528 2.454 2.476 1,911,890 -0.02(-0.80%)
Dec 10, 2015 2.481 2.521 2.455 2.496 5,648,180 +0.02(+0.60%)
Dec 09, 2015 2.628 2.628 2.442 2.481 9,383,180 -0.17(-6.31%)
Dec 08, 2015 2.640 2.679 2.604 2.648 4,731,640 -0.04(-1.49%)
Dec 07, 2015 2.663 2.715 2.654 2.688 6,162,490 -0.02(-0.88%)
Dec 04, 2015 2.685 2.740 2.654 2.712 6,292,950 +0.03(+1.08%)
Dec 03, 2015 2.650 2.688 2.613 2.683 6,136,970 +0.04(+1.59%)
Dec 02, 2015 2.632 2.657 2.580 2.641 3,854,990 +0.01(+0.49%)
Dec 01, 2015 2.618 2.670 2.618 2.628 4,329,790 -0.01(-0.23%)
Nov 30, 2015 2.690 2.696 2.622 2.634 5,097,680 -0.04(-1.39%)
Nov 27, 2015 2.680 2.698 2.630 2.671 3,141,460 +0.03(+1.02%)
Nov 25, 2015 2.725 2.644 2.644 2.644 9,340,000 -0.05(-1.89%)
Nov 24, 2015 2.846 2.846 2.681 2.695 11,926,200 -0.19(-6.65%)
Nov 23, 2015 2.815 2.900 2.786 2.887 3,863,030 +0.06(+2.27%)
Nov 20, 2015 2.950 2.960 2.772 2.823 8,841,760 -0.12(-4.14%)
Nov 19, 2015 2.800 2.972 2.784 2.945 12,338,330 +0.15(+5.18%)
Nov 18, 2015 2.687 2.800 2.650 2.800 19,073,760 +0.16(+6.10%)
Nov 17, 2015 2.650 2.700 2.553 2.639 26,040,990 -0.10(-3.51%)
Nov 16, 2015 2.826 2.863 2.638 2.735 7,291,570 -0.10(-3.46%)
Nov 13, 2015 2.893 3.000 2.817 2.833 3,687,570 -0.05(-1.84%)
Nov 12, 2015 2.800 2.989 2.758 2.886 5,408,120 +0.07(+2.41%)
Nov 11, 2015 2.883 2.900 2.770 2.818 3,107,690 -0.04(-1.43%)
Nov 10, 2015 3.010 3.045 2.820 2.859 3,445,010 -0.16(-5.43%)
Nov 09, 2015 3.163 3.164 2.974 3.023 2,992,430 -0.13(-4.15%)
Nov 06, 2015 3.160 3.241 3.149 3.154 4,023,290 -0.01(-0.25%)
Nov 05, 2015 3.251 3.354 3.135 3.162 5,643,790 -0.01(-0.41%)
Nov 04, 2015 3.373 3.393 2.963 3.175 9,636,760 +0.03(+0.99%)
Nov 03, 2015 3.105 3.175 2.964 3.144 5,540,360 +0.05(+1.55%)
Nov 02, 2015 3.236 3.362 3.091 3.096 3,020,040 -0.13(-3.91%)
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%)
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.