Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 3.431 3.476 3.350 3.427 6,725,410 +0.00(+0.00%)
Jul 28, 2016 3.351 3.450 3.343 3.427 10,468,900 +0.11(+3.19%)
Jul 27, 2016 3.298 3.351 3.279 3.321 8,568,660 +0.07(+2.03%)
Jul 26, 2016 3.254 3.273 3.183 3.255 8,027,450 -0.00(-0.15%)
Jul 25, 2016 3.296 3.310 3.250 3.260 5,406,460 -0.03(-0.82%)
Jul 22, 2016 3.290 3.346 3.247 3.287 16,369,730 +0.01(+0.43%)
Jul 21, 2016 3.321 3.349 3.225 3.273 9,945,280 -0.04(-1.09%)
Jul 20, 2016 3.281 3.357 3.273 3.309 12,393,290 -0.02(-0.51%)
Jul 19, 2016 3.234 3.335 3.228 3.326 15,700,780 +0.11(+3.29%)
Jul 18, 2016 3.279 3.288 3.191 3.220 7,798,520 -0.01(-0.37%)
Jul 15, 2016 3.222 3.246 3.182 3.232 11,516,730 +0.02(+0.69%)
Jul 14, 2016 3.241 3.250 3.189 3.210 6,115,930 +0.01(+0.34%)
Jul 13, 2016 3.278 3.300 3.181 3.199 5,939,210 -0.05(-1.54%)
Jul 12, 2016 3.200 3.325 3.195 3.249 14,485,540 +0.06(+2.01%)
Jul 11, 2016 3.100 3.200 3.088 3.185 10,496,680 +0.08(+2.74%)
Jul 08, 2016 3.060 3.100 3.037 3.100 8,898,000 +0.06(+2.07%)
Jul 07, 2016 3.062 3.084 3.025 3.037 3,052,410 -0.03(-0.91%)
Jul 06, 2016 3.026 3.070 3.000 3.065 3,820,750 +0.00(+0.13%)
Jul 05, 2016 3.097 3.097 3.025 3.061 6,591,940 -0.02(-0.71%)
Jul 01, 2016 3.075 3.083 3.083 3.083 5,491,000 +0.01(+0.23%)
Jun 30, 2016 3.042 3.111 2.997 3.076 9,009,320 +0.04(+1.45%)
Jun 29, 2016 2.916 3.035 2.910 3.032 6,407,530 +0.18(+6.24%)
Jun 28, 2016 2.779 2.854 2.724 2.854 6,409,340 +0.14(+5.08%)
Jun 27, 2016 2.860 2.903 2.635 2.716 8,878,960 -0.19(-6.57%)
Jun 24, 2016 2.907 3.014 2.844 2.907 5,885,620 -0.21(-6.83%)
Jun 23, 2016 3.006 3.151 2.975 3.120 9,710,620 +0.14(+4.66%)
Jun 22, 2016 2.976 3.015 2.954 2.981 3,830,180 -0.01(-0.20%)
Jun 21, 2016 2.966 3.002 2.947 2.987 6,176,850 +0.01(+0.34%)
Jun 20, 2016 2.926 3.008 2.890 2.977 9,537,320 +0.08(+2.87%)
Jun 17, 2016 2.853 2.912 2.821 2.894 3,441,920 +0.06(+2.01%)
Jun 16, 2016 2.864 2.864 2.776 2.837 2,869,700 -0.03(-1.01%)
Jun 15, 2016 2.901 2.948 2.862 2.866 3,753,620 -0.04(-1.34%)
Jun 14, 2016 2.785 2.907 2.775 2.905 4,149,970 +0.11(+3.79%)
Jun 13, 2016 2.815 2.843 2.775 2.799 3,264,190 -0.03(-1.03%)
Jun 10, 2016 2.902 2.920 2.813 2.828 6,365,270 -0.11(-3.84%)
Jun 09, 2016 2.992 3.012 2.935 2.941 4,980,900 -0.07(-2.26%)
Jun 08, 2016 2.992 3.038 2.983 3.009 6,772,910 +0.02(+0.77%)
Jun 07, 2016 2.990 3.014 2.959 2.986 10,184,210 -0.01(-0.47%)
Jun 06, 2016 2.972 3.008 2.945 3.000 9,871,720 +0.04(+1.42%)
Jun 03, 2016 2.999 3.015 2.930 2.958 4,964,890 -0.03(-0.87%)
Jun 02, 2016 3.025 3.090 2.980 2.984 12,774,070 -0.12(-3.96%)
Jun 01, 2016 3.015 3.131 2.990 3.107 27,179,560 +0.18(+6.08%)
May 31, 2016 2.879 2.941 2.860 2.929 8,525,590 +0.07(+2.52%)
May 27, 2016 2.767 2.857 2.857 2.857 3,978,000 +0.08(+2.92%)
May 26, 2016 2.840 2.840 2.760 2.776 3,637,940 -0.04(-1.56%)
May 25, 2016 2.710 2.833 2.704 2.820 9,244,430 +0.11(+4.21%)
May 24, 2016 2.668 2.737 2.641 2.706 8,433,290 +0.02(+0.89%)
May 23, 2016 2.615 2.729 2.609 2.682 7,126,830 +0.07(+2.76%)
May 20, 2016 2.600 2.639 2.600 2.610 3,666,260 +0.01(+0.50%)
May 19, 2016 2.607 2.629 2.570 2.597 7,604,490 -0.04(-1.40%)
May 18, 2016 2.665 2.748 2.615 2.634 6,252,520 -0.05(-1.72%)
May 17, 2016 2.617 2.695 2.601 2.680 6,886,630 +0.06(+2.45%)
May 16, 2016 2.644 2.660 2.601 2.616 5,207,690 -0.01(-0.49%)
May 13, 2016 2.691 2.718 2.496 2.629 3,965,840 -0.07(-2.45%)
May 12, 2016 2.631 2.714 2.631 2.695 6,329,800 +0.07(+2.59%)
May 11, 2016 2.663 2.663 2.596 2.627 4,103,020 -0.04(-1.35%)
May 10, 2016 2.657 2.674 2.616 2.663 5,850,610 +0.02(+0.64%)
May 09, 2016 2.743 2.750 2.570 2.646 16,236,150 -0.13(-4.55%)
May 06, 2016 2.840 2.840 2.745 2.772 7,288,350 -0.08(-2.81%)
May 05, 2016 2.953 2.980 2.810 2.852 10,547,660 -0.11(-3.68%)
May 04, 2016 3.073 3.114 2.805 2.961 18,392,640 -0.11(-3.68%)
May 03, 2016 3.100 3.134 3.065 3.074 4,247,780 -0.07(-2.13%)
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.