Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 3.000 3.112 3.000 3.040 10,876 +0.07(+2.36%)
Jul 30, 2015 2.990 2.990 2.970 2.970 8,384 -0.01(-0.34%)
Jul 29, 2015 3.000 3.050 2.980 2.980 12,039 -0.12(-3.87%)
Jul 28, 2015 3.130 3.130 3.000 3.100 8,622 -0.02(-0.77%)
Jul 27, 2015 3.150 3.150 3.100 3.124 25,043 -0.02(-0.51%)
Jul 24, 2015 3.110 3.150 3.110 3.140 2,200 +0.03(+0.96%)
Jul 23, 2015 3.090 3.190 3.090 3.110 493,443 -0.07(-2.20%)
Jul 22, 2015 3.220 3.220 3.140 3.180 24,370 -0.10(-3.05%)
Jul 21, 2015 3.250 3.320 3.180 3.280 45,405 +0.26(+8.61%)
Jul 20, 2015 3.018 3.026 3.018 3.020 23,100 -0.09(-2.89%)
Jul 17, 2015 2.970 3.110 2.970 3.110 2,443 +0.12(+4.01%)
Jul 16, 2015 3.060 3.060 2.970 2.990 25,767 -0.09(-2.92%)
Jul 15, 2015 3.120 3.120 3.020 3.080 63,100 -0.09(-2.84%)
Jul 14, 2015 3.150 3.170 3.110 3.170 15,460 +0.07(+2.26%)
Jul 13, 2015 3.000 3.116 3.000 3.100 38,000 -0.01(-0.32%)
Jul 10, 2015 3.060 3.180 3.060 3.110 46,555 -0.07(-2.14%)
Jul 09, 2015 3.190 3.198 3.120 3.178 67,440 -0.06(-1.91%)
Jul 08, 2015 3.200 3.240 3.140 3.240 70,401 -0.17(-4.99%)
Jul 06, 2015 3.410 3.410 3.410 50 -0.01(-0.29%)
Jul 02, 2015 3.420 3.420 3.420 0 -0.07(-2.01%)
Jul 01, 2015 3.400 3.490 3.400 3.490 450 +0.12(+3.56%)
Jun 29, 2015 3.370 3.370 3.370 0 -0.05(-1.58%)
Jun 26, 2015 3.480 3.480 3.340 3.424 1,920 +0.01(+0.41%)
Jun 25, 2015 3.390 3.500 3.390 3.410 9,212 -0.01(-0.29%)
Jun 24, 2015 3.390 3.500 3.390 3.420 7,176 -0.02(-0.58%)
Jun 23, 2015 3.430 3.440 3.430 3.440 11,700 +0.06(+1.78%)
Jun 22, 2015 3.440 3.440 3.380 3.380 44,625 -0.04(-1.17%)
Jun 19, 2015 3.420 3.480 3.420 3.420 8,700 -0.09(-2.56%)
Jun 18, 2015 3.500 3.510 3.500 3.510 5,275 -0.03(-0.85%)
Jun 17, 2015 3.500 3.540 3.480 3.540 15,561 +0.02(+0.57%)
Jun 16, 2015 3.520 3.550 3.520 3.520 24,397 -0.04(-1.12%)
Jun 15, 2015 3.450 3.560 3.450 3.560 11,567 +0.03(+0.85%)
Jun 12, 2015 3.490 3.530 3.490 3.530 12,771 -0.01(-0.28%)
Jun 11, 2015 3.520 3.540 3.520 3.540 5,711 -0.08(-2.21%)
Jun 10, 2015 3.630 3.640 3.600 3.620 6,019 +0.11(+3.13%)
Jun 09, 2015 3.452 3.510 3.452 3.510 9,742 -0.12(-3.31%)
Jun 05, 2015 3.630 3.630 3.630 0 -0.02(-0.55%)
Jun 04, 2015 3.530 3.650 3.530 3.650 4,598 +0.00(+0.00%)
Jun 03, 2015 3.648 3.650 3.644 3.650 7,110 +0.00(+0.05%)
Jun 02, 2015 3.670 3.670 3.648 3.648 15,400 -0.04(-1.03%)
Jun 01, 2015 3.600 3.690 3.580 3.686 6,081 +0.18(+5.01%)
May 29, 2015 3.590 3.590 3.430 3.510 11,663 +0.19(+5.72%)
May 28, 2015 3.350 3.350 3.320 3.320 21,226 +0.00(+0.00%)
May 27, 2015 3.290 3.320 3.290 3.320 18,775 +0.00(+0.00%)
May 26, 2015 3.320 3.320 3.320 3,464 +0.00(+0.00%)
May 22, 2015 3.320 3.320 3.320 0 +0.02(+0.61%)
May 21, 2015 3.480 3.480 3.280 3.300 1,538 -0.01(-0.30%)
May 20, 2015 3.310 3.310 3.310 3.310 175,090 -0.08(-2.36%)
May 19, 2015 3.370 3.440 3.370 3.390 11,772 -0.11(-3.14%)
May 18, 2015 3.400 3.570 3.400 3.500 25,724 +0.04(+1.16%)
May 15, 2015 3.390 3.470 3.390 3.460 8,064 -0.07(-1.98%)
May 14, 2015 3.690 3.690 3.522 3.530 52,546 -0.14(-3.87%)
May 13, 2015 3.590 3.830 3.590 3.672 170,850 +0.35(+10.60%)
May 12, 2015 3.310 3.358 3.310 3.320 47,745 +0.23(+7.44%)
May 11, 2015 3.250 3.250 2.850 3.090 608,354 -0.39(-11.21%)
May 08, 2015 3.970 3.470 3.480 663,352 -0.49(-12.34%)
May 07, 2015 3.970 4.050 3.970 3.970 2,989 +0.02(+0.51%)
May 06, 2015 4.070 4.070 3.950 3.950 497 -0.16(-3.89%)
May 04, 2015 4.110 4.110 4.110 10 +0.07(+1.73%)
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.