Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 3.937 3.982 3.864 3.950 338,357 -0.03(-0.66%)
Aug 28, 2015 3.845 4.035 3.845 3.976 643,833 +0.09(+2.19%)
Aug 27, 2015 3.746 3.891 3.720 3.891 409,916 +0.09(+2.24%)
Aug 26, 2015 3.668 3.825 3.641 3.805 291,962 +0.16(+4.32%)
Aug 25, 2015 3.628 3.720 3.602 3.648 213,441 +0.11(+3.15%)
Aug 24, 2015 3.451 3.733 3.326 3.536 420,088 -0.26(-6.91%)
Aug 21, 2015 3.799 3.897 3.733 3.799 603,214 -0.05(-1.36%)
Aug 20, 2015 3.858 3.891 3.818 3.851 493,081 -0.04(-1.01%)
Aug 19, 2015 3.727 3.891 3.727 3.891 568,403 +0.12(+3.31%)
Aug 18, 2015 3.805 3.871 3.752 3.766 227,816 -0.06(-1.54%)
Aug 17, 2015 3.792 3.845 3.694 3.825 383,320 +0.02(+0.52%)
Aug 14, 2015 3.517 3.832 3.517 3.805 425,563 +0.31(+9.02%)
Aug 13, 2015 3.615 3.707 3.385 3.490 585,711 -0.10(-2.92%)
Aug 12, 2015 3.595 3.641 3.595 3.595 122,754 +0.00(+0.00%)
Aug 11, 2015 3.563 3.635 3.556 3.595 109,846 -0.05(-1.44%)
Aug 10, 2015 3.504 3.661 3.484 3.648 182,807 +0.14(+3.93%)
Aug 07, 2015 3.543 3.602 3.504 3.510 111,423 -0.05(-1.47%)
Aug 06, 2015 3.563 3.582 3.536 3.563 137,319 -0.01(-0.37%)
Aug 05, 2015 3.510 3.628 3.510 3.576 450,601 +0.06(+1.68%)
Aug 04, 2015 3.477 3.569 3.477 3.517 188,332 +0.07(+1.90%)
Aug 03, 2015 3.497 3.523 3.405 3.451 173,066 -0.07(-2.05%)
Jul 31, 2015 3.477 3.543 3.477 3.523 178,044 +0.03(+0.94%)
Jul 30, 2015 3.451 3.530 3.444 3.490 135,231 +0.02(+0.57%)
Jul 29, 2015 3.418 3.484 3.418 3.471 212,499 +0.04(+1.15%)
Jul 28, 2015 3.385 3.431 3.326 3.431 222,054 +0.07(+2.15%)
Jul 27, 2015 3.392 3.403 3.353 3.359 138,781 -0.03(-0.97%)
Jul 24, 2015 3.385 3.399 3.354 3.392 129,387 +0.01(+0.39%)
Jul 23, 2015 3.366 3.392 3.346 3.379 153,574 +0.01(+0.19%)
Jul 22, 2015 3.405 3.405 3.359 3.372 106,162 -0.06(-1.72%)
Jul 21, 2015 3.385 3.458 3.385 3.431 132,352 +0.07(+1.95%)
Jul 20, 2015 3.392 3.425 3.353 3.366 159,218 -0.05(-1.54%)
Jul 17, 2015 3.385 3.418 3.372 3.418 124,341 +0.03(+0.77%)
Jul 16, 2015 3.372 3.412 3.359 3.392 78,981 +0.01(+0.39%)
Jul 15, 2015 3.359 3.392 3.326 3.379 176,193 +0.01(+0.39%)
Jul 14, 2015 3.379 3.418 3.346 3.366 154,205 -0.04(-1.16%)
Jul 13, 2015 3.307 3.405 3.307 3.405 210,352 +0.07(+1.96%)
Jul 10, 2015 3.195 3.340 3.193 3.340 142,449 +0.13(+4.09%)
Jul 09, 2015 3.248 3.274 3.149 3.208 397,469 -0.02(-0.61%)
Jul 08, 2015 3.300 3.359 3.208 3.228 319,265 -0.11(-3.34%)
Jul 07, 2015 3.294 3.366 3.241 3.340 396,056 +0.01(+0.39%)
Jul 06, 2015 3.346 3.372 3.300 3.326 300,199 -0.07(-1.93%)
Jul 02, 2015 3.280 3.392 3.392 3.392 426,160 +0.17(+5.30%)
Jul 01, 2015 3.458 3.458 3.195 3.221 414,738 -0.20(-5.76%)
Jun 30, 2015 3.438 3.444 3.385 3.418 382,398 -0.02(-0.57%)
Jun 29, 2015 3.490 3.530 3.412 3.438 325,810 -0.10(-2.96%)
Jun 26, 2015 3.549 3.563 3.458 3.543 514,822 -0.02(-0.55%)
Jun 25, 2015 3.576 3.589 3.504 3.563 290,139 +0.03(+0.74%)
Jun 24, 2015 3.589 3.589 3.504 3.536 135,206 -0.05(-1.46%)
Jun 23, 2015 3.569 3.595 3.540 3.589 95,579 +0.02(+0.55%)
Jun 22, 2015 3.576 3.582 3.523 3.569 116,532 -0.01(-0.18%)
Jun 19, 2015 3.589 3.608 3.543 3.576 163,837 -0.02(-0.55%)
Jun 18, 2015 3.523 3.608 3.523 3.595 166,752 +0.07(+2.05%)
Jun 17, 2015 3.451 3.536 3.451 3.523 267,737 +0.07(+1.90%)
Jun 16, 2015 3.412 3.471 3.412 3.458 223,248 +0.04(+1.15%)
Jun 15, 2015 3.412 3.438 3.385 3.418 201,990 -0.02(-0.57%)
Jun 12, 2015 3.431 3.458 3.392 3.438 133,192 +0.01(+0.19%)
Jun 11, 2015 3.464 3.504 3.418 3.431 203,013 -0.02(-0.66%)
Jun 10, 2015 3.422 3.474 3.409 3.454 206,024 +0.06(+1.70%)
Jun 09, 2015 3.326 3.409 3.326 3.397 188,141 +0.07(+2.12%)
Jun 08, 2015 3.339 3.365 3.275 3.326 178,598 -0.02(-0.57%)
Jun 05, 2015 3.345 3.384 3.339 3.345 168,564 -0.04(-1.14%)
Jun 04, 2015 3.474 3.486 3.365 3.384 189,136 -0.11(-3.12%)
Jun 03, 2015 3.512 3.557 3.474 3.493 233,794 -0.04(-1.09%)
Jun 02, 2015 3.499 3.541 3.493 3.531 170,780 +0.03(+0.92%)
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.