Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 2.870 2.886 2.820 2.870 8,505,418 +0.00(+0.00%)
Jul 28, 2016 2.900 2.940 2.855 2.870 10,682,537 -0.02(-0.69%)
Jul 27, 2016 2.890 2.890 2.850 2.890 7,744,867 +0.01(+0.35%)
Jul 26, 2016 2.800 2.890 2.800 2.880 10,071,791 +0.05(+1.77%)
Jul 25, 2016 2.860 2.870 2.780 2.830 13,730,296 -0.03(-1.05%)
Jul 22, 2016 2.810 2.860 2.790 2.860 12,281,501 +0.09(+3.25%)
Jul 21, 2016 2.790 2.820 2.750 2.770 15,245,240 -0.02(-0.72%)
Jul 20, 2016 2.830 2.840 2.770 2.790 14,023,177 -0.01(-0.36%)
Jul 19, 2016 2.860 2.870 2.790 2.800 10,088,439 -0.05(-1.75%)
Jul 18, 2016 2.810 2.880 2.800 2.850 14,087,810 +0.02(+0.71%)
Jul 15, 2016 2.830 2.840 2.750 2.830 12,132,859 -0.01(-0.35%)
Jul 14, 2016 2.800 2.860 2.800 2.840 7,806,096 +0.05(+1.79%)
Jul 13, 2016 2.850 2.850 2.760 2.790 15,374,396 -0.04(-1.41%)
Jul 12, 2016 2.810 2.850 2.785 2.830 12,777,957 +0.05(+1.80%)
Jul 11, 2016 2.870 2.890 2.740 2.780 26,646,780 -0.07(-2.46%)
Jul 08, 2016 2.790 2.880 2.760 2.850 18,547,320 +0.09(+3.26%)
Jul 07, 2016 2.730 2.880 2.730 2.760 34,888,980 +0.11(+4.15%)
Jul 05, 2016 2.600 2.650 2.570 2.650 9,732,445 +0.10(+3.92%)
Jul 01, 2016 2.490 2.550 2.550 2.550 14,484,500 +0.06(+2.41%)
Jun 30, 2016 2.450 2.550 2.410 2.490 26,599,620 +0.07(+2.89%)
Jun 29, 2016 2.410 2.430 2.350 2.420 21,223,544 +0.06(+2.54%)
Jun 28, 2016 2.380 2.388 2.330 2.360 8,448,500 +0.04(+1.72%)
Jun 27, 2016 2.400 2.410 2.270 2.320 24,011,200 -0.11(-4.53%)
Jun 24, 2016 2.420 2.500 2.420 2.430 18,307,048 -0.12(-4.71%)
Jun 23, 2016 2.550 2.625 2.530 2.550 15,608,682 +0.01(+0.39%)
Jun 22, 2016 2.580 2.580 2.505 2.540 13,720,971 -0.05(-1.93%)
Jun 21, 2016 2.570 2.610 2.550 2.590 13,140,183 +0.02(+0.78%)
Jun 20, 2016 2.490 2.600 2.480 2.570 16,852,744 +0.11(+4.47%)
Jun 17, 2016 2.540 2.550 2.460 2.460 20,154,864 -0.08(-3.15%)
Jun 16, 2016 2.600 2.625 2.510 2.540 28,631,512 -0.10(-3.79%)
Jun 15, 2016 2.620 2.680 2.570 2.640 21,851,828 +0.01(+0.38%)
Jun 14, 2016 2.550 2.681 2.540 2.630 12,459,709 +0.09(+3.54%)
Jun 13, 2016 2.610 2.640 2.500 2.540 17,695,952 -0.11(-4.15%)
Jun 10, 2016 2.600 2.660 2.600 2.650 15,889,707 +0.03(+1.15%)
Jun 09, 2016 2.610 2.620 2.580 2.620 6,640,861 +0.01(+0.38%)
Jun 08, 2016 2.600 2.650 2.590 2.610 4,638,870 +0.00(+0.00%)
Jun 07, 2016 2.640 2.660 2.590 2.610 6,547,239 -0.03(-1.14%)
Jun 06, 2016 2.600 2.640 2.580 2.640 8,643,033 +0.03(+1.15%)
Jun 03, 2016 2.620 2.640 2.590 2.610 5,132,068 -0.01(-0.38%)
Jun 02, 2016 2.610 2.660 2.610 2.620 3,238,017 -0.02(-0.76%)
Jun 01, 2016 2.560 2.660 2.560 2.640 5,374,822 +0.07(+2.72%)
May 31, 2016 2.580 2.600 2.550 2.570 7,696,580 -0.03(-1.15%)
May 27, 2016 2.600 2.600 2.600 2.600 4,214,500 -0.01(-0.38%)
May 26, 2016 2.580 2.630 2.580 2.610 6,688,041 +0.00(+0.00%)
May 25, 2016 2.550 2.620 2.550 2.610 5,021,393 +0.05(+1.95%)
May 24, 2016 2.570 2.590 2.550 2.560 4,178,223 -0.01(-0.39%)
May 23, 2016 2.540 2.615 2.540 2.570 5,036,344 +0.01(+0.39%)
May 20, 2016 2.530 2.610 2.525 2.560 5,738,094 +0.02(+0.79%)
May 19, 2016 2.520 2.550 2.510 2.540 8,220,972 +0.02(+0.79%)
May 18, 2016 2.530 2.560 2.485 2.520 13,794,559 -0.10(-3.82%)
May 17, 2016 2.520 2.640 2.520 2.620 9,712,932 +0.05(+1.95%)
May 16, 2016 2.390 2.590 2.390 2.570 12,198,424 +0.02(+0.78%)
May 13, 2016 2.540 2.580 2.530 2.550 3,877,058 +0.00(+0.00%)
May 12, 2016 2.520 2.600 2.510 2.550 6,276,892 +0.01(+0.39%)
May 11, 2016 2.510 2.550 2.487 2.540 6,495,172 +0.01(+0.40%)
May 10, 2016 2.540 2.550 2.520 2.530 7,430,198 -0.01(-0.39%)
May 09, 2016 2.530 2.590 2.520 2.540 10,618,482 -0.01(-0.39%)
May 06, 2016 2.540 2.590 2.505 2.550 7,651,765 +0.00(+0.00%)
May 05, 2016 2.600 2.640 2.510 2.550 19,519,880 +0.25(+10.87%)
May 04, 2016 2.310 2.320 2.275 2.300 7,975,336 -0.02(-0.86%)
May 03, 2016 2.330 2.350 2.310 2.320 5,361,761 -0.05(-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.