Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 3.450 3.580 3.330 3.450 9,504,321 +0.00(+0.00%)
Nov 27, 2015 3.370 3.510 3.340 3.450 3,105,784 +0.12(+3.60%)
Nov 25, 2015 3.420 3.330 3.330 3.330 6,953,000 -0.01(-0.30%)
Nov 24, 2015 3.090 3.650 3.090 3.340 23,102,044 +0.49(+17.19%)
Nov 23, 2015 2.700 2.880 2.620 2.850 7,011,010 +0.13(+4.78%)
Nov 20, 2015 2.700 2.760 2.670 2.720 3,840,417 +0.06(+2.26%)
Nov 19, 2015 2.620 2.735 2.600 2.660 6,170,878 +0.02(+0.76%)
Nov 18, 2015 2.980 3.020 2.530 2.640 11,094,642 +0.07(+2.72%)
Nov 17, 2015 2.660 2.660 2.510 2.570 9,373,807 -0.01(-0.39%)
Nov 16, 2015 2.550 2.720 2.520 2.580 15,453,009 +0.08(+3.20%)
Nov 13, 2015 2.770 2.790 2.410 2.500 26,419,581 -0.16(-6.02%)
Nov 12, 2015 3.120 3.130 2.660 2.660 22,064,558 -0.43(-13.92%)
Nov 11, 2015 3.190 3.190 3.010 3.090 7,059,569 -0.07(-2.22%)
Nov 10, 2015 3.050 3.190 2.960 3.160 9,888,361 +0.11(+3.61%)
Nov 09, 2015 3.200 3.200 3.000 3.050 12,892,459 -0.14(-4.39%)
Nov 06, 2015 3.100 3.230 3.042 3.190 9,836,155 +0.05(+1.59%)
Nov 05, 2015 3.380 3.390 3.030 3.140 24,905,045 -0.31(-8.99%)
Nov 04, 2015 3.940 3.940 3.400 3.450 24,940,069 -0.86(-19.95%)
Nov 03, 2015 4.160 4.540 4.150 4.310 11,523,045 +0.16(+3.86%)
Nov 02, 2015 4.030 4.180 3.990 4.150 6,816,256 +0.12(+2.98%)
Oct 30, 2015 3.840 4.050 3.820 4.030 7,396,776 +0.17(+4.40%)
Oct 29, 2015 3.810 3.940 3.760 3.860 5,343,952 +0.00(+0.00%)
Oct 28, 2015 3.510 3.920 3.480 3.860 8,485,522 +0.40(+11.56%)
Oct 27, 2015 3.560 3.580 3.250 3.460 12,282,323 -0.11(-3.08%)
Oct 26, 2015 3.770 3.780 3.510 3.570 7,422,363 -0.19(-5.05%)
Oct 23, 2015 3.730 3.850 3.680 3.760 5,211,321 +0.07(+1.90%)
Oct 22, 2015 3.770 3.810 3.650 3.690 8,074,091 -0.01(-0.27%)
Oct 21, 2015 3.850 3.860 3.680 3.700 3,516,458 -0.09(-2.37%)
Oct 20, 2015 3.800 3.970 3.770 3.790 4,472,293 +0.01(+0.26%)
Oct 19, 2015 3.750 3.880 3.680 3.780 5,087,469 +0.06(+1.61%)
Oct 16, 2015 4.060 4.060 3.670 3.720 8,788,407 -0.34(-8.37%)
Oct 15, 2015 3.880 4.080 3.830 4.060 6,495,649 +0.16(+4.10%)
Oct 14, 2015 3.880 3.910 3.760 3.900 5,851,458 +0.00(+0.00%)
Oct 13, 2015 3.730 3.985 3.580 3.900 4,712,520 +0.07(+1.83%)
Oct 12, 2015 4.040 4.170 3.712 3.830 8,152,126 -0.31(-7.49%)
Oct 09, 2015 4.370 4.380 4.080 4.140 8,331,936 -0.19(-4.39%)
Oct 08, 2015 3.840 4.410 3.813 4.330 10,982,349 +0.53(+13.95%)
Oct 07, 2015 3.720 4.040 3.640 3.800 14,489,316 +0.16(+4.40%)
Oct 06, 2015 3.820 3.840 3.520 3.640 12,052,349 -0.20(-5.21%)
Oct 05, 2015 3.500 3.980 3.410 3.840 12,043,670 +0.33(+9.40%)
Oct 02, 2015 3.220 3.520 3.205 3.510 7,887,967 +0.26(+8.00%)
Oct 01, 2015 3.260 3.350 3.210 3.250 6,796,451 +0.00(+0.00%)
Sep 30, 2015 3.280 3.320 3.180 3.250 8,289,968 +0.00(+0.00%)
Sep 29, 2015 3.200 3.300 3.190 3.250 5,891,659 +0.03(+0.93%)
Sep 28, 2015 3.450 3.450 3.220 3.220 6,910,440 -0.23(-6.67%)
Sep 25, 2015 3.510 3.540 3.370 3.450 7,484,141 -0.03(-0.86%)
Sep 24, 2015 3.400 3.510 3.210 3.480 8,555,451 +0.07(+2.05%)
Sep 23, 2015 3.600 3.665 3.400 3.410 5,675,855 -0.16(-4.48%)
Sep 22, 2015 3.550 3.640 3.480 3.570 8,576,799 -0.09(-2.46%)
Sep 21, 2015 3.990 4.008 3.660 3.660 8,119,015 -0.27(-6.87%)
Sep 18, 2015 4.040 4.160 3.890 3.930 17,804,244 -0.14(-3.44%)
Sep 17, 2015 3.950 4.090 3.772 4.070 13,540,685 +0.17(+4.36%)
Sep 16, 2015 3.850 4.040 3.735 3.900 14,945,397 +0.09(+2.36%)
Sep 15, 2015 3.480 3.820 3.450 3.810 25,733,609 +0.30(+8.55%)
Sep 14, 2015 3.550 3.680 3.360 3.510 18,843,571 +0.03(+0.86%)
Sep 11, 2015 4.100 4.105 3.310 3.480 46,633,247 -0.62(-15.12%)
Sep 10, 2015 4.510 5.100 4.070 4.100 40,371,435 -0.43(-9.49%)
Sep 09, 2015 4.630 4.710 4.530 4.530 5,190,476 -0.06(-1.31%)
Sep 08, 2015 4.520 4.610 4.420 4.590 7,392,138 +0.17(+3.85%)
Sep 04, 2015 4.650 4.420 4.420 4.420 6,658,600 -0.29(-6.16%)
Sep 03, 2015 4.800 4.840 4.680 4.710 6,806,899 -0.06(-1.26%)
Sep 02, 2015 4.870 4.900 4.700 4.770 6,266,489 +0.02(+0.42%)
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.