Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 1.841 1.841 1.786 1.802 10,095 -0.03(-1.73%)
Jul 28, 2016 1.841 1.865 1.810 1.833 13,289 -0.02(-1.28%)
Jul 27, 2016 1.889 1.889 1.857 1.857 5,909 -0.03(-1.68%)
Jul 26, 2016 1.936 1.936 1.881 1.889 18,959 -0.05(-2.46%)
Jul 25, 2016 1.857 1.937 1.857 1.937 15,313 +0.06(+2.95%)
Jul 22, 2016 1.905 1.921 1.841 1.881 13,482 -0.05(-2.47%)
Jul 21, 2016 1.929 1.960 1.875 1.929 41,315 -0.00(-0.08%)
Jul 20, 2016 1.929 1.968 1.929 1.930 8,980 -0.01(-0.33%)
Jul 19, 2016 1.929 1.968 1.929 1.937 11,385 +0.00(+0.00%)
Jul 18, 2016 1.960 1.960 1.889 1.937 20,476 -0.01(-0.41%)
Jul 15, 2016 1.921 1.960 1.889 1.945 11,863 +0.03(+1.66%)
Jul 14, 2016 1.946 1.946 1.911 1.913 6,338 +0.00(+0.00%)
Jul 13, 2016 1.841 1.937 1.841 1.913 23,676 +0.08(+4.33%)
Jul 12, 2016 1.746 1.857 1.746 1.833 23,910 -0.02(-1.28%)
Jul 11, 2016 1.857 1.881 1.779 1.857 14,380 +0.01(+0.43%)
Jul 08, 2016 1.818 1.857 1.786 1.849 43,386 +0.06(+3.56%)
Jul 07, 2016 1.778 1.786 1.778 1.786 7,877 -0.03(-1.75%)
Jul 05, 2016 1.786 1.818 1.730 1.818 29,996 +0.04(+2.23%)
Jul 01, 2016 1.595 1.778 1.778 1.778 124,354 +0.24(+15.46%)
Jun 30, 2016 1.548 1.574 1.476 1.540 494,227 -0.05(-3.00%)
Jun 29, 2016 1.635 1.635 1.464 1.587 324,935 -0.02(-1.48%)
Jun 28, 2016 1.651 1.717 1.556 1.611 216,831 -0.02(-1.46%)
Jun 27, 2016 1.805 1.812 1.635 1.635 140,014 -0.18(-9.79%)
Jun 24, 2016 1.851 1.865 1.805 1.812 23,065 -0.05(-2.49%)
Jun 23, 2016 1.959 1.959 1.851 1.859 57,993 -0.02(-1.23%)
Jun 22, 2016 1.890 1.959 1.874 1.882 38,164 +0.00(+0.00%)
Jun 21, 2016 1.905 1.936 1.874 1.882 26,880 -0.06(-2.91%)
Jun 20, 2016 1.929 1.951 1.890 1.938 13,766 +0.08(+4.49%)
Jun 17, 2016 1.874 1.897 1.851 1.855 10,204 -0.03(-1.43%)
Jun 16, 2016 1.866 1.944 1.851 1.882 50,347 -0.03(-1.61%)
Jun 15, 2016 1.967 1.967 1.859 1.913 40,306 -0.04(-1.98%)
Jun 14, 2016 1.955 1.955 1.866 1.951 24,445 +0.02(+1.20%)
Jun 13, 2016 1.928 2.005 1.920 1.928 24,840 -0.05(-2.76%)
Jun 10, 2016 2.005 2.021 1.913 1.983 39,572 -0.06(-2.98%)
Jun 09, 2016 2.105 2.129 2.005 2.044 39,658 -0.08(-3.99%)
Jun 08, 2016 2.021 2.129 1.928 2.129 42,246 +0.05(+2.60%)
Jun 07, 2016 1.985 2.075 1.936 2.075 72,943 +0.09(+4.67%)
Jun 06, 2016 1.890 1.982 1.890 1.982 41,888 +0.08(+4.47%)
Jun 03, 2016 1.920 1.998 1.882 1.897 42,123 -0.05(-2.38%)
Jun 02, 2016 1.998 1.998 1.936 1.944 14,498 -0.10(-4.91%)
Jun 01, 2016 1.928 2.044 1.909 2.044 40,178 +0.08(+4.33%)
May 31, 2016 2.028 2.028 1.936 1.959 17,630 -0.08(-4.15%)
May 27, 2016 2.013 2.044 2.044 2.044 189,436 +0.05(+2.71%)
May 26, 2016 1.967 1.990 1.967 1.990 26,562 +0.02(+0.78%)
May 25, 2016 1.920 2.021 1.859 1.974 54,520 +0.02(+1.19%)
May 24, 2016 1.859 1.974 1.859 1.951 72,971 +0.08(+4.12%)
May 23, 2016 1.866 1.882 1.789 1.874 21,976 +0.03(+1.67%)
May 20, 2016 1.789 1.859 1.774 1.843 24,075 +0.02(+1.27%)
May 19, 2016 1.812 1.828 1.758 1.820 33,914 -0.02(-0.84%)
May 18, 2016 1.851 1.851 1.755 1.836 57,502 -0.02(-0.88%)
May 17, 2016 1.805 1.890 1.782 1.852 54,076 +0.04(+2.18%)
May 16, 2016 1.855 1.890 1.797 1.812 15,607 +0.01(+0.43%)
May 13, 2016 1.820 1.851 1.789 1.805 46,175 -0.05(-2.50%)
May 12, 2016 1.851 1.874 1.812 1.851 48,997 -0.02(-0.83%)
May 11, 2016 1.936 1.979 1.820 1.866 70,564 -0.10(-5.10%)
May 10, 2016 1.921 2.013 1.820 1.967 244,723 +0.07(+3.66%)
May 09, 2016 1.982 1.986 1.897 1.897 44,056 -0.11(-5.38%)
May 06, 2016 2.007 2.044 1.982 2.005 70,765 -0.01(-0.38%)
May 05, 2016 2.059 2.094 1.990 2.013 67,629 -0.07(-3.33%)
May 04, 2016 2.105 2.121 2.049 2.082 58,707 -0.06(-2.88%)
May 03, 2016 2.136 2.147 2.059 2.144 13,414 +0.01(+0.36%)
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.