Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.010 3.050 2.895 2.970 1,480,583 -0.04(-1.33%)
Oct 30, 2017 2.990 3.150 2.930 3.010 1,853,048 +0.03(+1.01%)
Oct 27, 2017 2.730 3.010 2.650 2.980 2,442,330 +0.26(+9.56%)
Oct 26, 2017 2.880 2.880 2.600 2.720 3,134,936 -0.13(-4.56%)
Oct 25, 2017 2.990 3.040 2.810 2.850 1,920,102 -0.13(-4.36%)
Oct 24, 2017 2.940 3.076 2.860 2.980 2,039,120 +0.02(+0.68%)
Oct 23, 2017 3.200 3.200 2.930 2.960 2,275,278 -0.22(-6.92%)
Oct 20, 2017 3.230 3.240 3.090 3.180 1,886,599 +0.01(+0.32%)
Oct 19, 2017 3.030 3.200 2.900 3.170 2,628,797 +0.10(+3.26%)
Oct 18, 2017 3.040 3.130 3.001 3.070 2,304,001 +0.02(+0.66%)
Oct 17, 2017 3.400 3.400 2.880 3.050 9,395,729 -0.39(-11.34%)
Oct 16, 2017 3.600 3.640 3.410 3.440 3,910,037 -0.16(-4.44%)
Oct 13, 2017 3.690 3.690 3.500 3.600 2,861,405 -0.08(-2.17%)
Oct 12, 2017 3.740 3.750 3.560 3.680 3,298,977 -0.10(-2.65%)
Oct 11, 2017 3.780 3.870 3.700 3.780 2,660,025 +0.01(+0.27%)
Oct 10, 2017 3.790 3.842 3.700 3.770 1,836,957 -0.04(-1.05%)
Oct 09, 2017 3.870 3.870 3.680 3.810 2,276,374 -0.03(-0.78%)
Oct 06, 2017 4.115 4.130 3.750 3.840 6,833,090 -0.11(-2.78%)
Oct 05, 2017 4.060 4.075 3.850 3.950 4,540,118 +0.01(+0.25%)
Oct 04, 2017 3.740 4.150 3.700 3.940 7,870,129 +0.21(+5.63%)
Oct 03, 2017 3.770 3.780 3.650 3.730 1,437,440 -0.02(-0.53%)
Oct 02, 2017 3.660 3.850 3.650 3.750 2,952,345 +0.10(+2.74%)
Sep 29, 2017 3.540 3.710 3.530 3.650 2,400,275 +0.09(+2.53%)
Sep 28, 2017 3.600 3.640 3.510 3.560 1,466,848 -0.07(-1.93%)
Sep 27, 2017 3.500 3.714 3.490 3.630 2,740,121 +0.12(+3.42%)
Sep 26, 2017 3.500 3.570 3.400 3.510 1,789,957 -0.05(-1.40%)
Sep 25, 2017 3.610 3.633 3.400 3.560 3,013,546 -0.04(-1.11%)
Sep 22, 2017 3.730 3.750 3.550 3.600 2,535,170 -0.11(-3.10%)
Sep 21, 2017 3.750 3.830 3.690 3.715 1,744,164 -0.06(-1.46%)
Sep 20, 2017 3.880 3.978 3.710 3.770 3,341,573 -0.07(-1.82%)
Sep 19, 2017 3.830 3.950 3.770 3.840 3,447,128 +0.07(+1.86%)
Sep 18, 2017 3.600 3.800 3.560 3.770 3,584,482 +0.22(+6.20%)
Sep 15, 2017 3.510 3.670 3.450 3.550 2,951,369 +0.05(+1.43%)
Sep 14, 2017 3.550 3.550 3.400 3.500 2,740,827 +0.01(+0.29%)
Sep 13, 2017 3.510 3.620 3.480 3.490 3,028,376 -0.01(-0.29%)
Sep 12, 2017 3.770 3.770 3.400 3.500 4,597,737 -0.22(-5.91%)
Sep 11, 2017 3.840 3.850 3.610 3.720 3,789,747 -0.08(-2.11%)
Sep 08, 2017 4.050 4.110 3.720 3.800 11,361,563 -0.19(-4.76%)
Sep 07, 2017 3.460 4.040 3.380 3.990 21,566,644 +0.57(+16.67%)
Sep 06, 2017 3.280 3.500 3.260 3.420 4,179,278 +0.10(+3.01%)
Sep 05, 2017 3.320 3.400 3.260 3.320 2,903,015 -0.06(-1.78%)
Sep 01, 2017 3.400 3.400 3.255 3.380 4,846,531 -0.02(-0.59%)
Aug 31, 2017 3.420 3.480 3.325 3.400 3,523,339 +0.00(+0.00%)
Aug 30, 2017 3.340 3.480 3.100 3.400 8,907,996 +0.03(+0.89%)
Aug 29, 2017 3.600 3.770 3.110 3.370 15,778,105 -0.47(-12.24%)
Aug 28, 2017 4.180 4.240 3.360 3.840 31,557,454 +0.04(+1.05%)
Aug 25, 2017 3.540 4.000 3.455 3.800 10,078,082 +0.30(+8.57%)
Aug 24, 2017 3.590 3.595 3.410 3.500 4,020,317 -0.01(-0.28%)
Aug 23, 2017 3.480 3.690 3.410 3.510 6,006,260 +0.00(+0.00%)
Aug 22, 2017 3.430 3.600 3.300 3.510 9,468,066 +0.17(+5.09%)
Aug 21, 2017 3.090 3.360 3.079 3.340 6,883,524 +0.27(+8.79%)
Aug 18, 2017 3.040 3.080 2.950 3.070 2,633,582 +0.04(+1.32%)
Aug 17, 2017 3.070 3.110 2.940 3.030 3,391,411 -0.06(-1.94%)
Aug 16, 2017 3.080 3.150 3.015 3.090 3,019,089 +0.05(+1.64%)
Aug 15, 2017 3.260 3.270 3.030 3.040 4,272,812 -0.06(-1.94%)
Aug 14, 2017 2.960 3.300 2.924 3.100 8,895,993 +0.19(+6.53%)
Aug 11, 2017 2.790 2.930 2.710 2.910 3,098,520 +0.12(+4.30%)
Aug 10, 2017 2.890 2.900 2.720 2.790 2,621,538 -0.06(-2.11%)
Aug 09, 2017 2.630 2.885 2.530 2.850 3,418,587 +0.10(+3.64%)
Aug 08, 2017 2.740 2.850 2.670 2.750 3,496,298 +0.08(+3.00%)
Aug 07, 2017 2.500 2.670 2.480 2.670 2,590,884 +0.14(+5.53%)
Aug 04, 2017 2.580 2.330 2.530 1,914,766 +0.14(+5.86%)
Aug 03, 2017 2.400 2.450 2.320 2.390 1,060,689 -0.01(-0.42%)
Aug 02, 2017 2.500 2.530 2.360 2.400 2,562,900 -0.12(-4.76%)
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.