Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 3.453 3.324 3.423 124,691 +0.08(+2.39%)
Jul 31, 2017 3.279 3.453 3.277 3.343 165,342 +0.13(+3.92%)
Jul 28, 2017 3.255 3.259 3.048 3.217 445,857 +0.00(+0.07%)
Jul 27, 2017 3.361 3.379 3.191 3.215 98,222 -0.14(-4.24%)
Jul 26, 2017 3.317 3.354 3.155 3.357 369,349 +0.03(+0.98%)
Jul 25, 2017 3.448 3.448 3.232 3.324 193,636 -0.31(-8.60%)
Jul 24, 2017 3.546 3.677 3.546 3.637 96,904 +0.02(+0.66%)
Jul 21, 2017 3.536 3.640 3.520 3.613 190,392 +0.09(+2.55%)
Jul 20, 2017 3.294 3.553 3.280 3.524 238,464 +0.18(+5.39%)
Jul 19, 2017 3.691 3.691 3.334 3.343 296,248 -0.34(-9.18%)
Jul 18, 2017 3.489 3.747 3.489 3.681 94,694 +0.12(+3.32%)
Jul 17, 2017 3.551 3.579 3.469 3.563 97,816 -0.02(-0.50%)
Jul 14, 2017 3.623 3.629 3.561 3.581 50,180 -0.22(-5.71%)
Jul 13, 2017 3.778 3.855 3.729 3.798 21,613 -0.01(-0.35%)
Jul 12, 2017 3.703 3.835 3.624 3.811 55,543 -0.04(-1.12%)
Jul 11, 2017 3.936 4.037 3.817 3.854 63,034 -0.12(-3.12%)
Jul 10, 2017 4.300 4.300 3.944 3.978 53,444 -0.18(-4.36%)
Jul 07, 2017 4.191 4.300 4.118 4.160 101,141 +0.10(+2.55%)
Jul 06, 2017 3.818 4.056 3.797 4.056 81,779 +0.22(+5.64%)
Jul 05, 2017 3.629 3.871 3.622 3.840 245,266 +0.34(+9.67%)
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.