Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 3.220 3.220 3.220 0 +0.03(+0.94%)
Dec 30, 2015 3.130 3.190 3.070 3.190 539,393 +0.02(+0.63%)
Dec 29, 2015 3.300 3.350 3.140 3.170 413,388 -0.20(-5.93%)
Dec 24, 2015 3.370 3.370 3.370 0 +0.23(+7.32%)
Dec 23, 2015 3.130 3.170 3.070 3.140 3,841,396 +0.01(+0.32%)
Dec 22, 2015 3.220 3.280 3.110 3.130 1,634,229 -0.09(-2.80%)
Dec 21, 2015 3.220 3.280 3.180 3.220 1,464,814 +0.06(+1.90%)
Dec 18, 2015 3.180 3.290 3.140 3.160 1,545,551 +0.04(+1.28%)
Dec 17, 2015 3.200 3.240 3.060 3.120 1,519,190 -0.24(-7.14%)
Dec 16, 2015 3.320 3.380 3.200 3.360 2,792,737 +0.15(+4.67%)
Dec 15, 2015 3.140 3.230 3.120 3.210 742,128 +0.07(+2.23%)
Dec 14, 2015 3.420 3.110 3.140 1,286,457 -0.34(-9.77%)
Dec 11, 2015 3.340 3.500 3.300 3.480 896,996 +0.10(+2.96%)
Dec 10, 2015 3.240 3.490 3.240 3.380 1,379,112 +0.11(+3.36%)
Dec 09, 2015 3.260 3.340 3.200 3.270 1,073,417 +0.06(+1.87%)
Dec 08, 2015 3.230 3.250 3.100 3.210 1,736,546 -0.01(-0.31%)
Dec 07, 2015 3.400 3.480 3.190 3.220 955,627 -0.24(-6.94%)
Dec 04, 2015 3.260 3.480 3.260 3.460 1,313,112 +0.21(+6.46%)
Dec 03, 2015 3.200 3.330 3.120 3.250 1,472,926 +0.10(+3.17%)
Dec 02, 2015 3.070 3.180 3.030 3.150 1,277,939 +0.01(+0.32%)
Dec 01, 2015 2.970 3.150 2.930 3.140 3,292,111 +0.20(+6.80%)
Nov 30, 2015 2.900 2.990 2.890 2.940 591,277 +0.02(+0.68%)
Nov 27, 2015 2.940 3.010 2.850 2.920 640,571 -0.10(-3.31%)
Nov 26, 2015 2.920 3.050 2.910 3.020 217,404 +0.08(+2.72%)
Nov 25, 2015 2.980 3.020 2.870 2.940 1,146,443 +0.03(+1.03%)
Nov 24, 2015 2.840 2.930 2.810 2.910 2,637,055 +0.14(+5.05%)
Nov 23, 2015 2.860 2.770 910,901 +0.05(+1.84%)
Nov 20, 2015 2.980 3.010 2.690 2.720 1,509,964 -0.26(-8.72%)
Nov 19, 2015 3.000 3.000 2.950 2.980 1,668,672 +0.01(+0.34%)
Nov 18, 2015 2.810 2.970 2.810 2.970 2,009,334 +0.12(+4.21%)
Nov 17, 2015 2.960 2.960 2.810 2.850 924,765 -0.11(-3.72%)
Nov 16, 2015 2.970 2.990 2.900 2.960 1,345,375 +0.07(+2.42%)
Nov 13, 2015 2.920 2.960 2.830 2.890 2,195,360 -0.02(-0.69%)
Nov 12, 2015 3.050 3.110 2.910 2.910 3,656,991 -0.18(-5.83%)
Nov 11, 2015 3.090 3.160 3.070 3.090 400,845 -0.04(-1.28%)
Nov 10, 2015 3.120 3.160 3.080 3.130 520,607 -0.06(-1.88%)
Nov 09, 2015 3.070 3.190 3.060 3.190 694,024 +0.11(+3.57%)
Nov 06, 2015 3.030 3.100 3.000 3.080 1,219,385 -0.05(-1.60%)
Nov 05, 2015 3.220 3.240 3.080 3.130 855,642 -0.10(-3.10%)
Nov 04, 2015 3.300 3.310 3.210 3.230 541,086 -0.02(-0.62%)
Nov 03, 2015 3.210 3.280 3.170 3.250 1,302,258 +0.01(+0.31%)
Nov 02, 2015 3.180 3.300 3.120 3.240 471,863 +0.00(+0.00%)
Oct 30, 2015 3.080 3.340 3.070 3.240 1,155,403 +0.04(+1.25%)
Oct 29, 2015 3.510 3.550 3.160 3.200 1,935,247 -0.41(-11.36%)
Oct 28, 2015 3.830 3.890 3.580 3.610 1,491,252 -0.11(-2.96%)
Oct 27, 2015 3.620 3.720 3.560 3.720 1,259,519 +0.08(+2.20%)
Oct 26, 2015 3.890 3.920 3.640 3.640 797,490 -0.25(-6.43%)
Oct 23, 2015 3.740 3.980 3.640 3.890 1,660,953 +0.22(+5.99%)
Oct 22, 2015 3.600 3.740 3.580 3.670 983,808 +0.07(+1.94%)
Oct 21, 2015 3.750 3.790 3.570 3.600 2,196,070 -0.20(-5.26%)
Oct 20, 2015 3.590 3.880 3.590 3.800 1,407,942 +0.26(+7.34%)
Oct 19, 2015 3.780 3.810 3.530 3.540 1,519,288 -0.25(-6.60%)
Oct 16, 2015 3.960 4.030 3.750 3.790 1,848,564 -0.16(-4.05%)
Oct 15, 2015 3.990 4.070 3.890 3.950 1,604,822 -0.05(-1.25%)
Oct 14, 2015 3.950 4.050 3.920 4.000 2,012,257 +0.15(+3.90%)
Oct 13, 2015 3.870 3.980 3.820 3.850 1,091,429 -0.14(-3.51%)
Oct 09, 2015 3.990 3.990 3.990 0 +0.26(+6.97%)
Oct 08, 2015 3.540 3.840 3.470 3.730 3,400,827 +0.12(+3.32%)
Oct 07, 2015 3.550 3.650 3.430 3.610 1,700,806 +0.08(+2.27%)
Oct 06, 2015 3.520 3.640 3.450 3.530 1,283,812 +0.12(+3.52%)
Oct 05, 2015 3.200 3.410 3.190 3.410 1,754,427 +0.22(+6.90%)
Oct 02, 2015 3.010 3.210 3.000 3.190 1,727,406 +0.30(+10.38%)
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.