Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.997 3.020 2.846 2.871 105,217 -0.12(-4.15%)
Oct 30, 2017 3.035 2.935 2.995 109,991 -0.06(-1.97%)
Oct 27, 2017 3.369 3.372 3.054 3.055 107,447 -0.34(-9.97%)
Oct 26, 2017 3.528 3.619 3.393 3.393 216,486 -0.08(-2.19%)
Oct 25, 2017 3.352 3.507 3.350 3.469 174,385 +0.15(+4.61%)
Oct 24, 2017 3.203 3.345 3.182 3.316 71,175 +0.03(+0.99%)
Oct 23, 2017 3.020 3.284 3.020 3.284 152,092 +0.18(+5.90%)
Oct 20, 2017 3.131 3.136 3.070 3.101 89,767 -0.03(-0.96%)
Oct 19, 2017 3.155 3.169 3.093 3.131 72,341 +0.06(+2.06%)
Oct 18, 2017 2.956 3.068 2.907 3.068 85,732 +0.07(+2.34%)
Oct 17, 2017 3.007 3.058 2.957 2.998 72,868 -0.01(-0.29%)
Oct 16, 2017 2.942 3.006 2.942 3.006 37,164 +0.02(+0.55%)
Oct 13, 2017 2.825 3.000 2.825 2.990 55,431 +0.02(+0.53%)
Oct 12, 2017 2.951 3.071 2.944 2.974 154,698 +0.04(+1.35%)
Oct 11, 2017 2.911 2.992 2.911 2.935 38,694 -0.02(-0.67%)
Oct 10, 2017 2.900 2.963 2.808 2.954 299,573 +0.02(+0.57%)
Oct 09, 2017 2.955 2.971 2.925 2.938 103,919 +0.00(+0.07%)
Oct 06, 2017 2.869 2.961 2.869 2.936 374,398 +0.14(+4.86%)
Oct 05, 2017 2.856 2.856 2.759 2.800 191,314 -0.06(-2.04%)
Oct 04, 2017 2.801 2.902 2.763 2.858 141,793 +0.03(+1.01%)
Oct 03, 2017 2.841 2.870 2.801 2.829 103,787 +0.02(+0.81%)
Oct 02, 2017 3.071 3.071 2.801 2.806 447,124 -0.05(-1.90%)
Sep 29, 2017 2.885 2.935 2.854 2.861 288,999 -0.01(-0.48%)
Sep 28, 2017 2.762 2.925 2.754 2.874 299,553 +0.09(+3.15%)
Sep 27, 2017 2.861 2.948 2.788 2.787 218,027 -0.07(-2.59%)
Sep 26, 2017 2.901 2.979 2.861 2.861 171,871 -0.05(-1.73%)
Sep 25, 2017 3.097 3.097 2.897 2.911 368,477 -0.23(-7.20%)
Sep 22, 2017 3.182 3.206 3.116 3.137 173,016 -0.05(-1.61%)
Sep 21, 2017 3.251 3.280 3.185 3.188 95,768 -0.04(-1.19%)
Sep 20, 2017 3.414 3.414 3.157 3.227 231,733 -0.15(-4.36%)
Sep 19, 2017 3.339 3.421 3.319 3.374 147,804 +0.02(+0.47%)
Sep 18, 2017 3.403 3.473 3.320 3.358 273,347 -0.07(-1.90%)
Sep 15, 2017 3.394 3.523 3.393 3.423 455,538 +0.02(+0.67%)
Sep 14, 2017 3.501 3.503 3.248 3.400 366,166 -0.15(-4.20%)
Sep 13, 2017 3.760 3.770 3.488 3.549 316,796 -0.31(-8.03%)
Sep 12, 2017 3.940 3.940 3.758 3.859 77,551 -0.25(-5.98%)
Sep 11, 2017 4.293 4.293 4.040 4.105 95,900 -0.14(-3.26%)
Sep 08, 2017 4.005 4.348 4.005 4.243 184,532 +0.36(+9.28%)
Sep 07, 2017 3.855 3.980 3.855 3.883 49,947 +0.07(+1.89%)
Sep 06, 2017 3.894 3.894 3.752 3.811 63,643 -0.19(-4.71%)
Sep 05, 2017 3.953 4.065 3.816 3.999 99,357 +0.05(+1.17%)
Sep 01, 2017 4.157 4.242 3.937 3.953 146,405 -0.21(-5.14%)
Aug 31, 2017 4.350 4.366 4.126 4.167 172,438 -0.25(-5.67%)
Aug 30, 2017 4.555 4.576 4.376 4.417 64,727 -0.03(-0.60%)
Aug 29, 2017 4.515 4.655 4.436 4.444 106,717 +0.02(+0.49%)
Aug 28, 2017 4.249 4.523 4.249 4.422 114,209 +0.15(+3.58%)
Aug 25, 2017 4.242 4.282 4.224 4.269 28,303 +0.04(+1.05%)
Aug 24, 2017 4.305 4.311 4.181 4.225 40,276 -0.05(-1.11%)
Aug 23, 2017 4.429 4.464 4.186 4.272 173,270 -0.14(-3.16%)
Aug 22, 2017 4.538 4.538 4.412 4.412 12,398 -0.13(-2.78%)
Aug 21, 2017 4.421 4.592 4.421 4.538 61,159 +0.15(+3.39%)
Aug 18, 2017 4.509 4.545 4.331 4.389 600,048 -0.10(-2.18%)
Aug 17, 2017 4.373 4.486 4.240 4.486 31,882 +0.08(+1.84%)
Aug 16, 2017 4.213 4.405 4.139 4.405 62,497 +0.17(+4.01%)
Aug 15, 2017 4.295 4.378 4.235 4.236 48,791 +0.05(+1.18%)
Aug 14, 2017 4.053 4.197 3.987 4.186 55,583 +0.13(+3.29%)
Aug 11, 2017 4.097 4.125 4.046 4.053 39,414 -0.02(-0.39%)
Aug 10, 2017 3.813 4.078 3.790 4.069 54,701 +0.16(+4.01%)
Aug 09, 2017 3.878 3.981 3.776 3.912 52,897 -0.08(-1.90%)
Aug 08, 2017 4.033 4.075 3.801 3.988 143,982 +0.05(+1.23%)
Aug 07, 2017 3.880 4.016 3.842 3.940 278,183 +0.20(+5.47%)
Aug 04, 2017 3.906 4.001 3.727 3.736 106,899 -0.21(-5.28%)
Aug 03, 2017 3.632 3.980 3.632 3.944 166,163 +0.29(+8.06%)
Aug 02, 2017 3.541 3.714 3.475 3.650 162,514 +0.23(+6.63%)
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.