Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 2.700 2.750 2.600 2.700 152,423 -0.05(-1.82%)
Sep 28, 2017 2.750 2.850 2.700 2.750 76,387 -0.05(-1.79%)
Sep 27, 2017 2.800 2.900 2.750 2.800 130,250 -0.05(-1.75%)
Sep 26, 2017 2.750 2.850 2.750 2.850 70,781 +0.10(+3.64%)
Sep 25, 2017 2.750 2.850 2.750 2.750 129,105 -0.05(-1.79%)
Sep 22, 2017 2.900 2.940 2.750 2.800 95,274 -0.10(-3.45%)
Sep 21, 2017 2.850 2.950 2.800 2.900 85,573 +0.05(+1.75%)
Sep 20, 2017 2.900 3.000 2.800 2.850 90,021 -0.05(-1.72%)
Sep 19, 2017 3.000 3.100 2.750 2.900 344,396 -0.20(-6.45%)
Sep 18, 2017 3.100 3.150 3.010 3.100 122,456 -0.05(-1.59%)
Sep 15, 2017 3.200 3.250 3.150 3.150 81,970 -0.05(-1.56%)
Sep 14, 2017 3.200 3.300 3.200 3.200 30,577 +0.00(+0.00%)
Sep 13, 2017 3.200 3.300 3.200 3.200 62,246 -0.05(-1.54%)
Sep 12, 2017 3.200 3.300 3.200 3.250 38,886 -0.05(-1.52%)
Sep 11, 2017 3.300 3.300 3.150 3.300 81,274 +0.10(+3.12%)
Sep 08, 2017 3.300 3.300 3.200 3.200 60,124 -0.10(-3.03%)
Sep 07, 2017 3.300 3.300 3.250 3.300 39,689 +0.00(+0.00%)
Sep 06, 2017 3.450 3.450 3.250 3.300 78,180 -0.10(-2.94%)
Sep 05, 2017 3.450 3.450 3.350 3.400 53,995 +0.00(+0.00%)
Sep 01, 2017 3.450 3.450 3.300 3.400 55,864 +0.00(+0.00%)
Aug 31, 2017 3.350 3.500 3.255 3.400 139,817 +0.00(+0.00%)
Aug 30, 2017 3.400 3.425 3.350 3.400 44,707 +0.00(+0.00%)
Aug 29, 2017 3.450 3.500 3.325 3.400 75,879 +0.00(+0.00%)
Aug 28, 2017 3.500 3.550 3.400 3.400 67,989 -0.10(-2.86%)
Aug 25, 2017 3.450 3.550 3.450 3.500 55,215 +0.00(+0.00%)
Aug 24, 2017 3.450 3.550 3.450 3.500 46,638 +0.05(+1.45%)
Aug 23, 2017 3.600 3.600 3.400 3.450 48,328 -0.15(-4.17%)
Aug 22, 2017 3.600 3.750 3.550 3.600 89,590 +0.15(+4.35%)
Aug 21, 2017 3.350 3.600 3.350 3.450 163,867 +0.15(+4.55%)
Aug 18, 2017 3.250 3.350 3.105 3.300 92,212 +0.00(+0.00%)
Aug 17, 2017 3.250 3.300 3.050 3.300 208,352 +0.10(+3.12%)
Aug 16, 2017 3.200 3.350 2.950 3.200 324,162 +0.10(+3.23%)
Aug 15, 2017 3.500 3.540 2.800 3.100 775,785 -0.80(-20.51%)
Aug 14, 2017 3.700 3.950 3.650 3.900 298,009 +0.25(+6.85%)
Aug 11, 2017 3.550 3.750 3.500 3.650 154,699 +0.05(+1.39%)
Aug 10, 2017 3.550 3.650 3.500 3.600 83,139 +0.05(+1.41%)
Aug 09, 2017 3.550 3.650 3.550 3.550 47,967 +0.00(+0.00%)
Aug 08, 2017 3.600 3.650 3.550 3.550 95,046 -0.10(-2.74%)
Aug 07, 2017 3.600 3.700 3.550 3.650 75,777 +0.05(+1.39%)
Aug 04, 2017 3.650 3.672 3.500 3.600 48,713 +0.00(+0.00%)
Aug 03, 2017 3.650 3.721 3.600 3.600 33,868 -0.05(-1.37%)
Aug 02, 2017 3.700 3.700 3.650 3.650 17,593 +0.00(+0.00%)
Aug 01, 2017 3.700 3.719 3.650 3.650 55,888 -0.05(-1.35%)
Jul 31, 2017 3.800 3.800 3.700 3.700 32,122 -0.05(-1.33%)
Jul 28, 2017 3.700 3.750 3.550 3.750 36,826 +0.10(+2.74%)
Jul 27, 2017 3.750 3.775 3.600 3.650 129,804 -0.10(-2.67%)
Jul 26, 2017 3.700 3.850 3.700 3.750 55,437 +0.00(+0.00%)
Jul 25, 2017 3.800 3.900 3.750 3.750 78,738 -0.05(-1.32%)
Jul 24, 2017 3.850 3.900 3.750 3.800 103,253 -0.05(-1.30%)
Jul 21, 2017 3.850 3.900 3.800 3.850 35,578 +0.05(+1.32%)
Jul 20, 2017 3.800 3.890 3.800 3.800 32,541 -0.05(-1.30%)
Jul 19, 2017 4.000 4.000 3.850 3.850 57,683 -0.10(-2.53%)
Jul 18, 2017 3.800 3.990 3.780 3.950 71,329 +0.05(+1.28%)
Jul 17, 2017 3.750 3.912 3.750 3.900 77,064 +0.10(+2.63%)
Jul 14, 2017 3.850 3.940 3.750 3.800 96,914 -0.10(-2.56%)
Jul 13, 2017 3.950 3.995 3.850 3.900 102,738 -0.10(-2.50%)
Jul 12, 2017 3.950 4.000 3.855 4.000 76,523 +0.10(+2.56%)
Jul 11, 2017 4.000 4.000 3.850 3.900 83,210 -0.05(-1.27%)
Jul 10, 2017 3.950 4.050 3.900 3.950 132,770 -0.05(-1.25%)
Jul 07, 2017 4.000 4.050 3.950 4.000 73,275 +0.05(+1.27%)
Jul 06, 2017 4.150 4.250 3.950 3.950 379,151 -0.20(-4.82%)
Jul 05, 2017 4.100 4.200 4.050 4.150 264,855 +0.10(+2.47%)
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.