Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 3.500 3.540 3.480 3.480 39,940 -0.02(-0.57%)
Jul 30, 2015 3.520 3.546 3.480 3.500 27,668 -0.02(-0.57%)
Jul 29, 2015 3.590 3.600 3.500 3.520 35,598 -0.08(-2.22%)
Jul 28, 2015 3.600 3.660 3.560 3.600 112,844 +0.05(+1.41%)
Jul 27, 2015 3.450 3.560 3.450 3.550 60,126 +0.07(+2.01%)
Jul 24, 2015 3.480 3.560 3.460 3.480 17,650 -0.02(-0.57%)
Jul 23, 2015 3.620 3.620 3.500 3.500 39,900 -0.10(-2.78%)
Jul 22, 2015 3.510 3.600 3.500 3.600 22,132 +0.07(+1.98%)
Jul 21, 2015 3.520 3.620 3.450 3.530 85,755 +0.05(+1.44%)
Jul 20, 2015 3.480 3.530 3.420 3.480 46,786 -0.02(-0.57%)
Jul 17, 2015 3.490 3.510 3.460 3.500 18,308 -0.01(-0.28%)
Jul 16, 2015 3.540 3.540 3.450 3.510 52,029 +0.00(+0.00%)
Jul 15, 2015 3.490 3.510 3.440 3.510 23,030 +0.04(+1.15%)
Jul 14, 2015 3.440 3.470 3.430 3.470 16,407 +0.05(+1.46%)
Jul 13, 2015 3.430 3.490 3.420 3.420 19,206 -0.02(-0.58%)
Jul 10, 2015 3.410 3.450 3.390 3.440 38,894 +0.03(+0.88%)
Jul 09, 2015 3.420 3.436 3.370 3.410 67,377 +0.04(+1.19%)
Jul 08, 2015 3.390 3.420 3.370 3.370 90,202 -0.06(-1.75%)
Jul 07, 2015 3.450 3.470 3.400 3.430 100,744 -0.04(-1.15%)
Jul 06, 2015 3.450 3.495 3.400 3.470 68,216 +0.02(+0.58%)
Jul 02, 2015 3.450 3.450 3.450 3.450 181,500 -0.01(-0.29%)
Jul 01, 2015 3.520 3.520 3.460 3.460 135,713 -0.01(-0.29%)
Jun 30, 2015 3.510 3.530 3.430 3.470 137,936 +0.01(+0.29%)
Jun 29, 2015 3.530 3.570 3.450 3.460 228,365 -0.05(-1.42%)
Jun 26, 2015 3.590 3.590 3.460 3.510 3,982,713 -0.06(-1.68%)
Jun 25, 2015 3.680 3.690 3.550 3.570 71,153 -0.07(-1.92%)
Jun 24, 2015 3.650 3.690 3.570 3.640 94,123 +0.01(+0.28%)
Jun 23, 2015 3.570 3.630 3.550 3.630 250,452 +0.03(+0.83%)
Jun 22, 2015 3.550 3.610 3.550 3.600 102,430 +0.06(+1.69%)
Jun 19, 2015 3.570 3.580 3.490 3.540 197,467 -0.01(-0.28%)
Jun 18, 2015 3.580 3.580 3.500 3.550 132,434 +0.01(+0.28%)
Jun 17, 2015 3.510 3.580 3.480 3.540 172,814 +0.03(+0.85%)
Jun 16, 2015 3.480 3.510 3.460 3.510 121,360 +0.01(+0.29%)
Jun 15, 2015 3.510 3.560 3.470 3.500 72,567 -0.02(-0.57%)
Jun 12, 2015 3.510 3.590 3.480 3.520 82,919 -0.03(-0.85%)
Jun 11, 2015 3.630 3.630 3.510 3.550 42,698 -0.05(-1.39%)
Jun 10, 2015 3.590 3.620 3.550 3.600 144,930 +0.05(+1.41%)
Jun 09, 2015 3.480 3.620 3.480 3.550 115,298 +0.05(+1.43%)
Jun 08, 2015 3.490 3.520 3.460 3.500 156,941 -0.02(-0.57%)
Jun 05, 2015 3.510 3.545 3.480 3.520 180,594 +0.03(+0.86%)
Jun 04, 2015 3.500 3.500 3.460 3.490 48,917 -0.01(-0.29%)
Jun 03, 2015 3.500 3.520 3.470 3.500 102,314 +0.00(+0.00%)
Jun 02, 2015 3.470 3.570 3.470 3.500 52,097 +0.00(+0.00%)
Jun 01, 2015 3.560 3.560 3.470 3.500 48,993 -0.02(-0.57%)
May 29, 2015 3.510 3.530 3.440 3.520 65,927 +0.03(+0.86%)
May 28, 2015 3.570 3.570 3.469 3.490 44,430 +0.02(+0.58%)
May 27, 2015 3.460 3.490 3.435 3.470 65,582 +0.01(+0.29%)
May 26, 2015 3.480 3.550 3.480 3.460 239,258 -0.05(-1.42%)
May 22, 2015 3.510 3.510 3.510 3.510 79,800 +0.01(+0.29%)
May 21, 2015 3.551 3.551 3.490 3.500 70,807 -0.04(-1.13%)
May 20, 2015 3.560 3.560 3.500 3.540 44,130 +0.01(+0.28%)
May 19, 2015 3.530 3.560 3.500 3.530 119,190 +0.01(+0.28%)
May 18, 2015 3.510 3.539 3.500 3.520 81,614 +0.00(+0.00%)
May 15, 2015 3.680 3.680 3.510 3.520 65,760 -0.05(-1.40%)
May 14, 2015 3.570 3.570 3.510 3.570 60,384 +0.05(+1.42%)
May 13, 2015 3.520 3.550 3.510 3.520 73,442 -0.01(-0.28%)
May 12, 2015 3.550 3.550 3.510 3.530 74,340 -0.03(-0.84%)
May 11, 2015 3.640 3.640 3.540 3.560 63,564 -0.06(-1.66%)
May 08, 2015 3.640 3.640 3.550 3.620 70,097 +0.01(+0.28%)
May 07, 2015 3.570 3.660 3.530 3.610 63,195 +0.04(+1.12%)
May 06, 2015 3.600 3.730 3.540 3.570 158,769 -0.03(-0.83%)
May 05, 2015 3.600 3.650 3.560 3.600 107,352 +0.00(+0.00%)
May 04, 2015 3.600 3.650 3.580 3.600 65,313 -0.01(-0.28%)
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.