Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.