Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.770 2.790 2.720 2.730 3,831,234 -0.03(-1.09%)
Oct 30, 2017 2.770 2.800 2.760 2.760 3,668,709 -0.02(-0.72%)
Oct 27, 2017 2.790 2.820 2.780 2.780 5,070,938 -0.01(-0.36%)
Oct 26, 2017 2.700 2.830 2.690 2.790 4,447,537 +0.05(+1.82%)
Oct 25, 2017 2.870 2.880 2.730 2.740 11,022,555 -0.14(-4.86%)
Oct 24, 2017 2.850 2.940 2.820 2.880 11,379,654 +0.05(+1.77%)
Oct 23, 2017 2.820 2.850 2.810 2.830 5,345,071 -0.01(-0.35%)
Oct 20, 2017 2.780 2.850 2.770 2.840 8,837,338 +0.06(+2.16%)
Oct 19, 2017 2.700 2.780 2.650 2.780 9,013,949 +0.06(+2.21%)
Oct 18, 2017 2.740 2.770 2.600 2.720 24,152,174 -0.01(-0.37%)
Oct 17, 2017 2.830 2.970 2.680 2.730 59,294,488 +0.37(+15.68%)
Oct 16, 2017 2.350 2.380 2.330 2.360 5,325,261 +0.03(+1.29%)
Oct 13, 2017 2.310 2.350 2.300 2.330 2,176,168 +0.01(+0.43%)
Oct 12, 2017 2.370 2.370 2.290 2.320 5,594,729 -0.03(-1.28%)
Oct 11, 2017 2.250 2.350 2.250 2.350 7,035,979 +0.10(+4.44%)
Oct 10, 2017 2.200 2.250 2.190 2.250 4,102,265 +0.04(+1.81%)
Oct 06, 2017 2.180 2.210 2.170 2.210 3,365,589 +0.02(+0.91%)
Oct 05, 2017 2.200 2.220 2.190 2.190 2,714,391 -0.03(-1.35%)
Oct 04, 2017 2.170 2.220 2.160 2.220 3,347,324 +0.03(+1.37%)
Oct 03, 2017 2.160 2.210 2.150 2.190 4,074,562 +0.01(+0.46%)
Oct 02, 2017 2.240 2.250 2.160 2.180 4,536,692 -0.08(-3.54%)
Sep 29, 2017 2.270 2.290 2.240 2.260 7,629,522 +0.05(+2.26%)
Sep 28, 2017 2.100 2.270 2.090 2.210 10,640,575 +0.11(+5.24%)
Sep 27, 2017 2.150 2.100 24,737,600 -0.17(-7.49%)
Sep 26, 2017 2.080 2.430 2.060 2.270 20,762,646 +0.13(+6.07%)
Sep 25, 2017 2.180 2.210 2.040 2.140 14,474,585 -0.09(-4.04%)
Sep 22, 2017 2.330 2.350 2.210 2.230 9,637,228 -0.14(-5.91%)
Sep 21, 2017 2.390 2.400 2.330 2.370 13,977,908 -0.02(-0.84%)
Sep 20, 2017 2.380 2.410 2.370 2.390 2,972,664 -0.01(-0.42%)
Sep 19, 2017 2.400 2.415 2.385 2.400 1,952,618 +0.00(+0.00%)
Sep 18, 2017 2.390 2.420 2.390 2.400 2,445,455 +0.02(+0.84%)
Sep 15, 2017 2.420 2.450 2.380 2.380 22,868,232 -0.04(-1.65%)
Sep 14, 2017 2.390 2.440 2.390 2.420 3,048,833 +0.02(+0.83%)
Sep 13, 2017 2.430 2.440 2.395 2.400 3,221,583 -0.02(-0.83%)
Sep 12, 2017 2.410 2.450 2.400 2.420 4,222,745 +0.01(+0.41%)
Sep 11, 2017 2.390 2.410 2.370 2.410 2,112,164 +0.03(+1.26%)
Sep 08, 2017 2.410 2.420 2.370 2.380 1,487,190 -0.02(-0.83%)
Sep 07, 2017 2.410 2.430 2.400 2.400 1,268,598 -0.03(-1.23%)
Sep 06, 2017 2.370 2.465 2.360 2.430 4,050,006 +0.06(+2.53%)
Sep 05, 2017 2.430 2.440 2.360 2.370 5,212,086 -0.10(-4.05%)
Sep 01, 2017 2.520 2.520 2.470 2.470 1,432,565 -0.03(-1.20%)
Aug 31, 2017 2.440 2.520 2.440 2.500 3,779,395 +0.06(+2.46%)
Aug 30, 2017 2.400 2.460 2.390 2.440 4,260,768 -0.02(-0.81%)
Aug 29, 2017 2.480 2.520 2.460 2.460 4,540,340 -0.07(-2.77%)
Aug 28, 2017 2.480 2.540 2.460 2.530 3,026,015 -0.02(-0.78%)
Aug 25, 2017 2.580 2.600 2.540 2.550 3,923,635 -0.03(-1.16%)
Aug 24, 2017 2.590 2.600 2.580 2.580 1,745,526 -0.02(-0.77%)
Aug 23, 2017 2.590 2.620 2.590 2.600 1,858,418 +0.00(+0.00%)
Aug 22, 2017 2.630 2.630 2.600 2.600 1,616,090 -0.03(-1.14%)
Aug 21, 2017 2.630 2.660 2.620 2.630 1,856,775 -0.03(-1.13%)
Aug 18, 2017 2.610 2.660 2.570 2.660 6,101,467 +0.03(+1.14%)
Aug 17, 2017 2.620 2.640 2.610 2.630 2,127,363 +0.01(+0.38%)
Aug 16, 2017 2.650 2.670 2.620 2.620 3,043,569 -0.03(-1.13%)
Aug 15, 2017 2.610 2.660 2.610 2.650 5,061,214 +0.02(+0.76%)
Aug 14, 2017 2.570 2.650 2.560 2.630 5,150,548 +0.07(+2.73%)
Aug 11, 2017 2.550 2.570 2.530 2.560 2,020,961 -0.01(-0.39%)
Aug 10, 2017 2.580 2.590 2.560 2.570 2,507,343 -0.03(-1.15%)
Aug 09, 2017 2.600 2.615 2.590 2.600 2,234,919 -0.02(-0.76%)
Aug 08, 2017 2.600 2.630 2.570 2.620 3,364,503 +0.02(+0.77%)
Aug 04, 2017 2.570 2.620 2.560 2.600 4,860,398 +0.03(+1.17%)
Aug 03, 2017 2.640 2.650 2.570 2.570 6,757,152 -0.10(-3.75%)
Aug 02, 2017 2.540 2.670 2.530 2.670 9,305,375 +0.14(+5.53%)
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.