Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.034 3.052 3.015 3.015 849,460 -0.01(-0.40%)
Sep 29, 2016 3.040 3.058 3.003 3.027 1,165,645 -0.02(-0.60%)
Sep 28, 2016 3.058 3.070 3.015 3.046 1,107,120 +0.01(+0.20%)
Sep 27, 2016 3.034 3.058 3.022 3.040 1,179,817 +0.00(+0.00%)
Sep 26, 2016 3.046 3.075 3.034 3.040 981,277 -0.01(-0.20%)
Sep 23, 2016 3.069 3.075 3.046 3.046 1,088,928 -0.02(-0.78%)
Sep 22, 2016 3.034 3.075 3.022 3.069 1,381,684 +0.04(+1.38%)
Sep 21, 2016 3.016 3.034 2.974 3.028 1,137,651 +0.02(+0.59%)
Sep 20, 2016 3.010 3.016 2.986 3.010 900,804 +0.02(+0.60%)
Sep 19, 2016 2.980 3.010 2.980 2.992 877,751 +0.02(+0.80%)
Sep 16, 2016 2.998 2.998 2.950 2.968 2,001,170 -0.03(-0.99%)
Sep 15, 2016 2.992 3.010 2.960 2.998 1,153,046 +0.02(+0.80%)
Sep 14, 2016 2.962 2.983 2.939 2.974 1,489,546 +0.02(+0.81%)
Sep 13, 2016 2.974 2.992 2.939 2.950 1,894,118 -0.01(-0.40%)
Sep 12, 2016 2.879 2.986 2.879 2.962 1,675,305 +0.07(+2.47%)
Sep 09, 2016 3.016 3.016 2.891 2.891 1,470,422 -0.12(-4.14%)
Sep 08, 2016 2.992 3.016 2.980 3.016 1,221,300 +0.02(+0.80%)
Sep 07, 2016 2.956 2.992 2.950 2.992 1,054,297 +0.04(+1.41%)
Sep 06, 2016 2.927 2.962 2.921 2.950 504,193 +0.02(+0.81%)
Sep 02, 2016 2.909 2.927 2.927 2.927 682,689 +0.03(+1.03%)
Sep 01, 2016 2.909 2.915 2.879 2.897 951,191 -0.01(-0.41%)
Aug 31, 2016 2.915 2.921 2.891 2.909 642,903 +0.00(+0.00%)
Aug 30, 2016 2.915 2.915 2.897 2.909 463,709 +0.01(+0.20%)
Aug 29, 2016 2.903 2.927 2.903 2.903 392,493 -0.01(-0.41%)
Aug 26, 2016 2.962 2.968 2.891 2.915 996,780 -0.04(-1.21%)
Aug 25, 2016 2.939 2.962 2.921 2.950 751,905 +0.01(+0.40%)
Aug 24, 2016 2.933 2.945 2.915 2.939 471,590 +0.00(+0.00%)
Aug 23, 2016 2.915 2.947 2.909 2.939 399,302 +0.02(+0.82%)
Aug 22, 2016 2.915 2.933 2.897 2.915 589,976 -0.01(-0.20%)
Aug 19, 2016 2.939 2.939 2.915 2.921 594,115 -0.01(-0.41%)
Aug 18, 2016 2.927 2.945 2.915 2.933 636,939 +0.01(+0.41%)
Aug 17, 2016 2.915 2.927 2.897 2.921 780,530 +0.00(+0.00%)
Aug 16, 2016 2.974 2.974 2.921 2.921 835,159 -0.05(-1.60%)
Aug 15, 2016 2.986 2.986 2.962 2.968 719,113 -0.01(-0.40%)
Aug 12, 2016 2.974 2.998 2.968 2.980 726,297 -0.01(-0.40%)
Aug 11, 2016 2.986 2.998 2.974 2.992 410,183 -0.01(-0.20%)
Aug 10, 2016 2.998 3.004 2.983 2.998 715,477 +0.01(+0.20%)
Aug 09, 2016 2.968 2.998 2.950 2.992 1,066,167 +0.02(+0.60%)
Aug 08, 2016 2.980 2.998 2.974 2.974 860,757 -0.01(-0.20%)
Aug 05, 2016 2.909 2.980 2.903 2.980 1,439,359 +0.07(+2.45%)
Aug 04, 2016 2.939 2.974 2.909 2.909 1,733,388 -0.01(-0.41%)
Aug 03, 2016 2.915 2.921 2.891 2.921 513,752 +0.02(+0.61%)
Aug 02, 2016 2.950 2.950 2.897 2.903 691,560 -0.05(-1.61%)
Aug 01, 2016 2.962 2.962 2.927 2.950 723,975 +0.02(+0.81%)
Jul 29, 2016 2.891 2.927 2.879 2.927 1,152,523 +0.05(+1.86%)
Jul 28, 2016 2.873 2.885 2.861 2.873 630,957 -0.01(-0.21%)
Jul 27, 2016 2.879 2.879 2.852 2.879 436,275 +0.01(+0.21%)
Jul 26, 2016 2.861 2.879 2.849 2.873 620,023 +0.02(+0.63%)
Jul 25, 2016 2.861 2.873 2.849 2.855 400,710 -0.01(-0.21%)
Jul 22, 2016 2.843 2.867 2.832 2.861 486,606 +0.02(+0.84%)
Jul 21, 2016 2.837 2.849 2.832 2.837 745,839 +0.00(+0.00%)
Jul 20, 2016 2.826 2.843 2.814 2.837 1,538,351 +0.02(+0.63%)
Jul 19, 2016 2.796 2.826 2.796 2.820 686,922 +0.01(+0.42%)
Jul 18, 2016 2.796 2.808 2.790 2.808 564,336 +0.02(+0.85%)
Jul 15, 2016 2.796 2.796 2.772 2.784 647,514 -0.01(-0.21%)
Jul 14, 2016 2.772 2.796 2.772 2.790 1,323,507 +0.01(+0.43%)
Jul 13, 2016 2.790 2.790 2.760 2.778 1,001,015 +0.01(+0.21%)
Jul 12, 2016 2.760 2.784 2.760 2.772 1,324,685 -0.01(-0.21%)
Jul 11, 2016 2.766 2.778 2.748 2.778 1,192,784 +0.02(+0.86%)
Jul 08, 2016 2.748 2.772 2.754 2.754 885,533 +0.00(+0.00%)
Jul 07, 2016 2.772 2.772 2.742 2.754 1,445,863 -0.01(-0.43%)
Jul 06, 2016 2.742 2.778 2.736 2.766 1,668,727 +0.02(+0.87%)
Jul 05, 2016 2.772 2.790 2.742 2.742 948,814 -0.04(-1.50%)
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.