Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 2.542 2.573 2.497 2.572 6,958,324 -0.08(-2.84%)
Jun 29, 2016 2.660 2.680 2.617 2.647 2,787,654 +0.05(+1.76%)
Jun 28, 2016 2.562 2.614 2.549 2.601 5,456,167 +0.14(+5.57%)
Jun 27, 2016 2.529 2.529 2.451 2.464 7,497,493 -0.14(-5.51%)
Jun 24, 2016 2.555 2.673 2.552 2.608 14,540,244 -0.15(-5.45%)
Jun 23, 2016 2.755 2.761 2.696 2.758 2,871,866 +0.13(+4.84%)
Jun 22, 2016 2.663 2.683 2.631 2.631 2,367,499 -0.03(-1.23%)
Jun 21, 2016 2.673 2.725 2.637 2.663 3,084,328 -0.06(-2.28%)
Jun 20, 2016 2.761 2.791 2.696 2.725 3,107,032 +0.06(+2.08%)
Jun 17, 2016 2.640 2.742 2.634 2.670 3,150,417 +0.04(+1.36%)
Jun 16, 2016 2.614 2.653 2.555 2.634 4,737,735 -0.05(-1.95%)
Jun 15, 2016 2.774 2.810 2.680 2.686 4,471,031 -0.07(-2.49%)
Jun 14, 2016 2.872 2.902 2.729 2.755 5,355,592 -0.14(-4.96%)
Jun 13, 2016 2.895 3.000 2.869 2.898 3,910,572 -0.07(-2.31%)
Jun 10, 2016 3.104 3.111 2.944 2.967 6,075,284 -0.26(-8.10%)
Jun 09, 2016 3.189 3.238 3.132 3.228 5,473,559 +1.07(+49.70%)
Jun 08, 2016 2.073 2.188 2.068 2.157 14,418,816 +0.10(+4.91%)
Jun 07, 2016 1.995 2.062 1.995 2.056 8,320,443 +0.08(+3.93%)
Jun 06, 2016 1.898 2.001 1.892 1.978 9,826,830 +0.09(+5.02%)
Jun 03, 2016 1.892 1.894 1.822 1.883 5,169,941 -0.01(-0.44%)
Jun 02, 2016 1.820 1.892 1.795 1.892 7,970,272 +0.08(+4.17%)
Jun 01, 2016 1.841 1.858 1.783 1.816 8,463,058 -0.05(-2.70%)
May 31, 2016 1.764 1.875 1.764 1.867 17,085,390 +0.18(+10.72%)
May 27, 2016 1.663 1.686 1.686 1.686 3,937,622 +0.03(+1.52%)
May 26, 2016 1.692 1.703 1.642 1.661 4,503,927 +0.01(+0.77%)
May 25, 2016 1.637 1.671 1.621 1.648 5,203,504 +0.01(+0.90%)
May 24, 2016 1.627 1.646 1.604 1.633 3,105,607 +0.01(+0.78%)
May 23, 2016 1.598 1.651 1.598 1.621 5,089,243 +0.04(+2.39%)
May 20, 2016 1.587 1.594 1.558 1.583 5,395,680 +0.01(+0.80%)
May 19, 2016 1.621 1.623 1.562 1.570 6,868,180 -0.11(-6.27%)
May 18, 2016 1.682 1.701 1.661 1.675 4,205,644 -0.04(-2.09%)
May 17, 2016 1.707 1.762 1.692 1.711 3,489,532 +0.01(+0.37%)
May 16, 2016 1.667 1.707 1.667 1.705 2,545,677 +0.06(+3.58%)
May 13, 2016 1.631 1.673 1.614 1.646 2,648,944 -0.01(-0.51%)
May 12, 2016 1.688 1.703 1.633 1.654 2,686,750 -0.02(-1.25%)
May 11, 2016 1.665 1.726 1.642 1.675 5,272,665 -0.03(-1.85%)
May 10, 2016 1.637 1.713 1.635 1.707 4,519,684 +0.07(+4.37%)
May 09, 2016 1.612 1.646 1.583 1.635 3,440,251 -0.00(-0.26%)
May 06, 2016 1.591 1.652 1.585 1.640 3,885,730 +0.07(+4.70%)
May 05, 2016 1.627 1.644 1.560 1.566 7,509,813 -0.03(-1.72%)
May 04, 2016 1.631 1.656 1.556 1.593 9,197,091 -0.05(-3.32%)
May 03, 2016 1.684 1.690 1.642 1.648 4,572,157 -0.10(-5.66%)
May 02, 2016 1.703 1.747 1.688 1.747 4,121,816 +0.01(+0.85%)
Apr 29, 2016 1.745 1.778 1.698 1.732 6,602,975 -0.05(-2.60%)
Apr 28, 2016 1.778 1.837 1.771 1.778 6,399,529 -0.08(-4.51%)
Apr 27, 2016 1.799 1.892 1.795 1.862 7,365,171 +0.06(+3.14%)
Apr 26, 2016 1.753 1.818 1.740 1.806 4,351,380 +0.05(+3.12%)
Apr 25, 2016 1.780 1.785 1.738 1.751 3,726,802 -0.05(-3.03%)
Apr 22, 2016 1.814 1.837 1.794 1.806 3,220,863 +0.03(+1.54%)
Apr 21, 2016 1.755 1.822 1.731 1.778 4,474,461 +0.01(+0.71%)
Apr 20, 2016 1.724 1.816 1.724 1.766 4,070,346 -0.03(-1.64%)
Apr 19, 2016 1.743 1.814 1.724 1.795 7,832,501 +0.15(+8.93%)
Apr 18, 2016 1.642 1.690 1.627 1.648 3,999,848 +0.02(+1.16%)
Apr 15, 2016 1.652 1.652 1.602 1.629 4,636,571 -0.07(-3.85%)
Apr 14, 2016 1.740 1.743 1.683 1.694 3,293,935 -0.04(-2.07%)
Apr 13, 2016 1.669 1.744 1.655 1.730 5,576,443 +0.07(+4.18%)
Apr 12, 2016 1.608 1.674 1.591 1.661 4,299,763 +0.02(+1.28%)
Apr 11, 2016 1.621 1.677 1.615 1.640 3,610,196 +0.02(+1.43%)
Apr 08, 2016 1.579 1.626 1.579 1.616 3,659,953 +0.05(+3.50%)
Apr 07, 2016 1.574 1.602 1.556 1.562 4,897,928 -0.09(-5.71%)
Apr 06, 2016 1.593 1.663 1.566 1.656 4,314,425 +0.05(+3.14%)
Apr 05, 2016 1.621 1.625 1.587 1.606 4,215,111 -0.05(-3.17%)
Apr 04, 2016 1.732 1.738 1.656 1.659 4,327,055 -0.10(-5.85%)
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.