Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 3.639 3.750 3.625 3.658 119,135 +0.12(+3.52%)
May 30, 2017 3.345 3.535 3.345 3.533 101,314 +0.27(+8.41%)
May 26, 2017 3.327 3.341 3.259 3.259 29,702 -0.05(-1.37%)
May 25, 2017 3.083 3.363 2.980 3.305 693,962 +0.21(+6.93%)
May 24, 2017 2.989 3.142 2.955 3.091 101,800 +0.13(+4.43%)
May 23, 2017 2.929 2.995 2.929 2.959 45,152 -0.01(-0.23%)
May 22, 2017 2.852 2.990 2.841 2.966 107,974 +0.07(+2.24%)
May 19, 2017 3.147 3.147 2.892 2.901 278,953 -0.25(-7.92%)
May 18, 2017 3.130 3.193 3.107 3.151 63,562 +0.05(+1.69%)
May 17, 2017 3.062 3.100 2.975 3.098 188,162 +0.12(+3.94%)
May 16, 2017 2.915 3.014 2.885 2.981 97,674 +0.09(+3.03%)
May 15, 2017 2.728 2.893 2.723 2.893 49,835 -0.02(-0.81%)
May 12, 2017 2.945 2.945 2.863 2.917 163,578 -0.00(-0.03%)
May 11, 2017 2.861 2.925 2.841 2.918 132,933 +0.05(+1.68%)
May 10, 2017 2.994 2.994 2.811 2.870 224,170 -0.21(-6.67%)
May 09, 2017 2.972 3.084 2.972 3.075 30,635 +0.09(+3.18%)
May 08, 2017 3.011 3.091 2.978 2.980 54,864 -0.03(-1.11%)
May 05, 2017 3.419 3.419 2.999 3.014 119,875 -0.34(-10.25%)
May 04, 2017 3.181 3.479 3.180 3.358 271,168 +0.28(+9.03%)
May 03, 2017 3.094 3.182 3.037 3.080 155,995 +0.05(+1.79%)
May 02, 2017 2.925 3.054 2.842 3.025 141,904 +0.06(+1.93%)
May 01, 2017 3.011 3.011 2.944 2.968 45,568 -0.01(-0.46%)
Apr 28, 2017 2.888 2.983 2.815 2.982 82,965 +0.07(+2.54%)
Apr 27, 2017 2.821 3.009 2.821 2.908 193,920 +0.19(+6.97%)
Apr 26, 2017 2.703 2.722 2.582 2.719 115,141 +0.04(+1.44%)
Apr 25, 2017 2.861 2.861 2.679 2.680 141,387 -0.15(-5.36%)
Apr 24, 2017 2.759 2.873 2.749 2.832 235,078 -0.02(-0.55%)
Apr 21, 2017 2.885 2.935 2.826 2.848 290,013 -0.00(-0.03%)
Apr 20, 2017 2.867 2.875 2.748 2.849 243,289 -0.05(-1.77%)
Apr 19, 2017 2.728 2.900 2.685 2.900 272,698 +0.16(+5.95%)
Apr 18, 2017 2.665 2.775 2.647 2.737 114,401 +0.08(+3.05%)
Apr 17, 2017 2.675 2.737 2.653 2.656 114,837 -0.03(-1.25%)
Apr 13, 2017 2.507 2.704 2.507 2.690 219,892 +0.16(+6.48%)
Apr 12, 2017 2.452 2.548 2.364 2.526 150,247 +0.07(+2.93%)
Apr 11, 2017 2.433 2.522 2.411 2.454 298,965 +0.04(+1.85%)
Apr 10, 2017 2.384 2.435 2.384 2.410 176,189 -0.06(-2.59%)
Apr 07, 2017 2.415 2.492 2.413 2.474 108,815 +0.06(+2.45%)
Apr 06, 2017 2.465 2.492 2.391 2.415 234,531 -0.12(-4.86%)
Apr 05, 2017 2.359 2.548 2.288 2.538 446,070 +0.12(+5.02%)
Apr 04, 2017 2.574 2.587 2.417 2.417 373,343 -0.16(-6.31%)
Apr 03, 2017 2.565 2.692 2.539 2.580 406,169 +0.04(+1.51%)
Mar 31, 2017 2.624 2.649 2.525 2.541 438,132 -0.08(-3.12%)
Mar 30, 2017 2.539 2.632 2.507 2.623 565,175 +0.06(+2.15%)
Mar 29, 2017 2.780 2.780 2.545 2.568 220,896 -0.23(-8.38%)
Mar 28, 2017 2.922 2.975 2.781 2.802 158,074 -0.18(-5.96%)
Mar 27, 2017 3.120 3.165 2.980 2.980 65,660 -0.06(-1.92%)
Mar 24, 2017 3.018 3.083 2.973 3.038 165,362 -0.02(-0.74%)
Mar 23, 2017 3.181 3.228 3.002 3.061 214,986 -0.02(-0.80%)
Mar 22, 2017 3.031 3.147 2.988 3.086 208,781 +0.09(+3.00%)
Mar 21, 2017 2.838 3.030 2.838 2.996 99,236 +0.14(+4.76%)
Mar 20, 2017 2.915 2.970 2.848 2.860 102,398 -0.01(-0.48%)
Mar 17, 2017 2.822 2.884 2.758 2.873 120,697 +0.05(+1.64%)
Mar 16, 2017 2.723 2.842 2.723 2.827 103,564 +0.08(+3.09%)
Mar 15, 2017 2.928 2.955 2.735 2.742 188,101 -0.27(-9.00%)
Mar 14, 2017 2.970 3.156 2.970 3.014 232,047 +0.14(+4.87%)
Mar 13, 2017 2.895 2.934 2.821 2.873 154,029 -0.08(-2.80%)
Mar 10, 2017 2.889 2.989 2.836 2.956 167,177 +0.04(+1.42%)
Mar 09, 2017 2.977 3.141 2.896 2.915 178,349 -0.05(-1.79%)
Mar 08, 2017 2.717 2.975 2.668 2.968 200,175 +0.30(+11.44%)
Mar 07, 2017 2.576 2.673 2.561 2.663 112,455 +0.08(+2.97%)
Mar 06, 2017 2.638 2.681 2.577 2.586 115,679 -0.07(-2.53%)
Mar 03, 2017 2.619 2.680 2.576 2.654 93,863 +0.02(+0.64%)
Mar 02, 2017 2.563 2.645 2.563 2.637 133,004 +0.11(+4.54%)
Mar 01, 2017 2.579 2.623 2.501 2.522 122,014 -0.18(-6.81%)
Feb 28, 2017 2.715 2.717 2.661 2.707 99,712 +0.06(+2.16%)
Feb 27, 2017 2.621 2.720 2.619 2.650 217,885 -0.04(-1.36%)
Feb 24, 2017 2.559 2.716 2.553 2.686 181,167 +0.17(+6.66%)
Feb 23, 2017 2.369 2.596 2.369 2.518 244,171 +0.03(+1.35%)
Feb 22, 2017 2.364 2.488 2.357 2.485 408,571 +0.19(+8.16%)
Feb 21, 2017 2.291 2.311 2.255 2.297 513,332 -0.04(-1.85%)
Feb 17, 2017 2.341 2.341 2.341 0 +0.02(+0.94%)
Feb 16, 2017 2.192 2.326 2.186 2.319 251,592 +0.11(+5.19%)
Feb 15, 2017 2.183 2.229 2.151 2.205 144,226 +0.05(+2.29%)
Feb 14, 2017 2.199 2.264 2.152 2.155 183,265 -0.06(-2.76%)
Feb 13, 2017 2.218 2.239 2.194 2.217 156,604 +0.04(+1.92%)
Feb 10, 2017 2.188 2.197 2.126 2.175 337,497 -0.07(-3.09%)
Feb 09, 2017 2.340 2.340 2.236 2.244 271,107 -0.15(-6.07%)
Feb 08, 2017 2.437 2.529 2.367 2.389 531,083 +0.03(+1.13%)
Feb 07, 2017 2.219 2.403 2.219 2.363 455,670 +0.17(+7.64%)
Feb 06, 2017 2.105 2.215 2.069 2.195 259,702 +0.06(+3.01%)
Feb 03, 2017 2.212 2.247 2.100 2.131 327,867 -0.09(-4.09%)
Feb 02, 2017 2.323 2.353 2.203 2.221 244,192 -0.08(-3.60%)
Feb 01, 2017 2.259 2.381 2.207 2.304 132,669 +0.01(+0.30%)
Jan 31, 2017 2.321 2.381 2.297 2.297 229,654 -0.02(-0.77%)
Jan 30, 2017 2.156 2.367 2.156 2.315 537,267 +0.22(+10.55%)
Jan 27, 2017 2.058 2.121 2.045 2.094 373,506 +0.08(+3.97%)
Jan 26, 2017 2.016 2.024 1.983 2.014 177,963 -0.04(-1.97%)
Jan 25, 2017 2.075 2.075 2.019 2.055 275,040 -0.04(-2.02%)
Jan 24, 2017 2.187 2.187 2.067 2.097 472,498 -0.13(-5.97%)
Jan 23, 2017 2.201 2.263 2.201 2.230 319,544 +0.05(+2.12%)
Jan 20, 2017 2.146 2.197 2.121 2.184 171,141 -0.02(-0.81%)
Jan 19, 2017 2.198 2.219 2.168 2.202 127,752 +0.01(+0.63%)
Jan 18, 2017 2.210 2.223 2.152 2.188 153,015 +0.03(+1.32%)
Jan 17, 2017 2.162 2.187 2.119 2.159 170,391 -0.04(-1.71%)
Jan 13, 2017 2.197 2.197 2.197 0 +0.01(+0.45%)
Jan 12, 2017 2.113 2.213 2.110 2.187 99,418 +0.01(+0.45%)
Jan 11, 2017 2.238 2.262 2.177 2.177 133,967 -0.08(-3.50%)
Jan 10, 2017 2.219 2.264 2.209 2.256 206,490 -0.00(-0.09%)
Jan 09, 2017 2.136 2.259 2.136 2.258 428,491 +0.15(+7.06%)
Jan 06, 2017 2.076 2.128 2.072 2.109 343,894 +0.00(+0.23%)
Jan 05, 2017 2.113 2.175 2.079 2.104 203,236 -0.03(-1.48%)
Jan 04, 2017 2.217 2.225 2.136 2.136 224,707 -0.09(-4.12%)
Jan 03, 2017 2.216 2.343 2.121 2.227 454,575 -0.04(-1.70%)
Dec 30, 2016 2.266 2.266 2.266 0 +0.03(+1.46%)
Dec 29, 2016 2.197 2.250 2.197 2.233 258,719 +0.04(+1.84%)
Dec 28, 2016 2.088 2.208 2.083 2.193 171,070 +0.08(+3.78%)
Dec 27, 2016 2.133 2.137 2.098 2.113 67,860 -0.03(-1.56%)
Dec 23, 2016 2.146 2.146 2.146 0 -0.00(-0.09%)
Dec 22, 2016 2.174 2.174 2.119 2.148 262,277 -0.01(-0.46%)
Dec 21, 2016 2.160 2.163 2.094 2.158 176,098 -0.04(-1.80%)
Dec 20, 2016 2.145 2.214 2.131 2.198 292,740 +0.04(+1.78%)
Dec 19, 2016 2.174 2.180 2.124 2.159 151,727 -0.01(-0.45%)
Dec 16, 2016 2.135 2.214 2.135 2.169 339,160 +0.01(+0.69%)
Dec 15, 2016 2.178 2.267 2.119 2.154 762,188 +0.01(+0.51%)
Dec 14, 2016 2.010 2.146 1.957 2.144 773,602 +0.18(+9.36%)
Dec 13, 2016 1.980 2.078 1.928 1.960 573,296 -0.08(-3.96%)
Dec 12, 2016 1.797 2.053 1.749 2.041 820,387 +0.11(+5.45%)
Dec 09, 2016 1.900 1.951 1.893 1.935 304,216 -0.00(-0.20%)
Dec 08, 2016 1.948 2.055 1.924 1.939 487,542 -0.04(-2.19%)
Dec 07, 2016 1.990 2.026 1.942 1.983 691,550 +0.01(+0.55%)
Dec 06, 2016 2.038 2.091 1.954 1.972 550,283 -0.02(-0.79%)
Dec 05, 2016 1.975 2.000 1.907 1.988 1,142,841 -0.07(-3.63%)
Dec 02, 2016 2.080 2.119 2.028 2.063 762,836 +0.00(+0.14%)
Dec 01, 2016 1.937 2.093 1.917 2.060 1,230,550 -0.02(-1.04%)
Nov 30, 2016 2.370 2.370 2.072 2.081 4,287,829 -0.74(-26.17%)
Nov 29, 2016 2.879 2.973 2.757 2.819 904,285 +0.11(+4.12%)
Nov 28, 2016 2.520 2.722 2.451 2.708 462,087 +0.18(+7.27%)
Nov 25, 2016 2.473 2.565 2.473 2.524 317,070 +0.10(+4.19%)
Nov 23, 2016 2.423 2.423 2.423 0 -0.09(-3.42%)
Nov 22, 2016 2.529 2.639 2.452 2.509 318,540 +0.02(+0.71%)
Nov 21, 2016 2.666 2.666 2.491 2.491 611,757 -0.36(-12.51%)
Nov 18, 2016 2.876 2.879 2.762 2.847 266,677 -0.07(-2.30%)
Nov 17, 2016 2.749 2.941 2.673 2.914 380,571 +0.09(+3.29%)
Nov 16, 2016 2.771 2.845 2.661 2.821 599,886 +0.10(+3.74%)
Nov 15, 2016 2.994 2.994 2.673 2.720 547,698 -0.37(-11.95%)
Nov 14, 2016 3.247 3.324 3.081 3.089 447,327 -0.15(-4.60%)
Nov 11, 2016 3.137 3.333 3.137 3.237 404,354 +0.18(+5.77%)
Nov 10, 2016 3.062 3.143 2.959 3.061 151,018 +0.01(+0.32%)
Nov 09, 2016 3.461 3.461 2.982 3.051 172,114 -0.30(-9.08%)
Nov 08, 2016 3.355 3.417 3.265 3.356 302,908 +0.09(+2.62%)
Nov 07, 2016 3.355 3.401 3.265 3.270 500,346 -0.28(-7.79%)
Nov 04, 2016 3.437 3.597 3.346 3.546 820,711 +0.11(+3.19%)
Nov 03, 2016 3.450 3.508 3.270 3.437 458,985 -0.04(-1.28%)
Nov 02, 2016 3.502 3.670 3.415 3.481 658,734 +0.11(+3.37%)
Nov 01, 2016 3.255 3.544 3.208 3.368 823,834 +0.04(+1.10%)
Oct 31, 2016 3.179 3.340 3.175 3.331 793,360 +0.19(+5.99%)
Oct 28, 2016 2.947 3.181 2.891 3.143 405,459 +0.18(+6.16%)
Oct 27, 2016 3.018 3.041 2.888 2.960 365,365 -0.09(-3.01%)
Oct 26, 2016 3.113 3.207 3.016 3.052 459,370 +0.03(+1.11%)
Oct 25, 2016 2.904 3.031 2.793 3.018 429,596 +0.19(+6.66%)
Oct 24, 2016 2.751 2.946 2.710 2.830 371,255 +0.12(+4.44%)
Oct 21, 2016 2.646 2.721 2.629 2.710 309,751 +0.11(+4.05%)
Oct 20, 2016 2.683 2.738 2.581 2.604 620,678 -0.01(-0.38%)
Oct 19, 2016 2.693 2.693 2.515 2.614 393,547 -0.12(-4.26%)
Oct 18, 2016 2.708 2.792 2.636 2.730 302,087 -0.03(-1.11%)
Oct 17, 2016 2.684 2.805 2.664 2.761 484,471 +0.09(+3.32%)
Oct 14, 2016 2.535 2.681 2.510 2.672 669,531 +0.10(+4.01%)
Oct 13, 2016 2.653 2.707 2.512 2.569 414,218 +0.00(+0.02%)
Oct 12, 2016 2.576 2.679 2.540 2.569 759,633 +0.01(+0.27%)
Oct 11, 2016 2.481 2.612 2.477 2.562 396,984 +0.10(+3.96%)
Oct 10, 2016 2.471 2.489 2.373 2.464 622,888 -0.09(-3.44%)
Oct 07, 2016 2.464 2.602 2.464 2.552 410,426 +0.05(+1.93%)
Oct 06, 2016 2.424 2.546 2.388 2.504 433,074 +0.04(+1.64%)
Oct 05, 2016 2.504 2.542 2.419 2.463 400,745 -0.16(-6.09%)
Oct 04, 2016 2.534 2.654 2.493 2.623 323,923 +0.08(+3.34%)
Oct 03, 2016 2.538 2.538 2.538 2.538 47,869 -0.16(-5.79%)
Sep 30, 2016 2.694 2.694 2.694 2.694 12,185 -0.09(-3.16%)
Sep 29, 2016 2.784 2.784 2.782 2.782 6,579 -0.52(-15.85%)
Sep 28, 2016 3.306 3.306 3.306 3.306 0 +0.00(+0.00%)
Sep 27, 2016 3.172 3.363 3.145 3.306 404,567 +0.27(+8.80%)
Sep 26, 2016 2.960 3.050 2.885 3.038 144,124 +0.00(+0.06%)
Sep 23, 2016 2.884 3.105 2.792 3.036 243,107 +0.22(+7.85%)
Sep 22, 2016 2.763 2.877 2.700 2.815 178,582 -0.05(-1.86%)
Sep 21, 2016 3.044 3.080 2.861 2.869 185,871 -0.33(-10.30%)
Sep 20, 2016 3.147 3.213 3.053 3.198 175,530 +0.09(+2.92%)
Sep 19, 2016 3.010 3.115 2.764 3.107 100,391 +0.00(+0.16%)
Sep 16, 2016 3.093 3.218 3.091 3.102 435,922 +0.05(+1.78%)
Sep 15, 2016 3.139 3.139 2.957 3.048 194,528 -0.10(-3.13%)
Sep 14, 2016 3.043 3.168 2.848 3.147 648,262 +0.16(+5.49%)
Sep 13, 2016 2.761 3.007 2.754 2.983 713,619 +0.34(+12.71%)
Sep 12, 2016 2.838 2.838 2.638 2.647 665,973 -0.06(-2.15%)
Sep 09, 2016 2.574 2.708 2.525 2.705 840,236 +0.23(+9.46%)
Sep 08, 2016 2.595 2.627 2.456 2.471 629,569 -0.20(-7.45%)
Sep 07, 2016 2.700 2.714 2.610 2.670 427,011 -0.05(-1.76%)
Sep 06, 2016 2.838 2.838 2.718 2.718 309,386 -0.13(-4.70%)
Sep 02, 2016 2.959 2.852 2.852 2.852 329,468 -0.17(-5.49%)
Sep 01, 2016 3.072 3.111 2.994 3.018 185,931 -0.01(-0.49%)
Aug 31, 2016 2.879 3.083 2.879 3.032 821,553 +0.18(+6.29%)
Aug 30, 2016 2.789 2.885 2.707 2.853 238,748 +0.04(+1.40%)
Aug 29, 2016 2.924 2.924 2.811 2.813 73,466 -0.07(-2.30%)
Aug 26, 2016 2.824 2.939 2.735 2.879 278,933 -0.01(-0.34%)
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.