Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 2.900 2.930 2.770 2.820 2,016,285 -0.12(-4.08%)
Oct 28, 2016 2.900 2.970 2.840 2.940 3,498,241 +0.04(+1.38%)
Oct 27, 2016 3.030 3.030 2.900 2.900 1,675,776 -0.11(-3.65%)
Oct 26, 2016 3.100 3.130 2.960 3.010 1,905,253 +0.01(+0.33%)
Oct 25, 2016 3.100 3.100 2.960 3.000 1,360,353 -0.08(-2.60%)
Oct 24, 2016 3.220 3.220 3.080 3.080 1,050,048 -0.14(-4.35%)
Oct 21, 2016 3.200 3.230 3.180 3.220 656,081 +0.01(+0.31%)
Oct 20, 2016 3.130 3.240 3.130 3.210 2,070,641 +0.09(+2.88%)
Oct 19, 2016 3.090 3.140 3.090 3.120 1,008,320 +0.01(+0.32%)
Oct 18, 2016 3.090 3.130 3.090 3.110 571,168 -0.01(-0.32%)
Oct 17, 2016 3.100 3.120 3.070 3.120 458,013 +0.02(+0.65%)
Oct 14, 2016 3.090 3.140 3.060 3.100 712,725 +0.01(+0.32%)
Oct 13, 2016 3.170 3.190 3.050 3.090 1,302,903 -0.08(-2.52%)
Oct 12, 2016 2.930 3.170 2.920 3.170 5,117,366 +0.30(+10.45%)
Oct 11, 2016 2.910 2.930 2.820 2.870 1,514,473 -0.05(-1.71%)
Oct 07, 2016 2.920 2.920 2.920 0 -0.02(-0.68%)
Oct 06, 2016 2.930 2.980 2.890 2.940 2,189,673 +0.00(+0.00%)
Oct 05, 2016 2.900 2.940 2.860 2.940 449,770 +0.04(+1.38%)
Oct 04, 2016 2.870 2.910 2.860 2.900 662,603 +0.01(+0.35%)
Oct 03, 2016 2.900 2.940 2.880 2.890 610,927 -0.03(-1.03%)
Sep 30, 2016 2.930 2.960 2.900 2.920 779,979 +0.00(+0.00%)
Sep 29, 2016 2.950 2.955 2.890 2.920 660,059 -0.04(-1.35%)
Sep 28, 2016 2.990 3.000 2.930 2.960 406,895 -0.01(-0.34%)
Sep 27, 2016 2.980 3.010 2.920 2.970 690,691 -0.01(-0.34%)
Sep 26, 2016 2.960 2.980 2.950 2.980 282,564 +0.00(+0.00%)
Sep 23, 2016 2.970 3.010 2.960 2.980 324,452 -0.01(-0.33%)
Sep 22, 2016 3.000 3.030 2.970 2.990 684,273 -0.01(-0.33%)
Sep 21, 2016 2.980 3.000 2.970 3.000 488,532 +0.03(+1.01%)
Sep 20, 2016 2.990 3.000 2.970 2.970 744,734 -0.01(-0.34%)
Sep 19, 2016 2.940 3.010 2.940 2.980 608,741 +0.05(+1.71%)
Sep 16, 2016 2.930 3.060 2.920 2.930 6,991,510 -0.01(-0.34%)
Sep 15, 2016 2.880 2.950 2.875 2.940 1,756,467 +0.06(+2.08%)
Sep 14, 2016 2.880 2.910 2.870 2.880 500,789 +0.00(+0.00%)
Sep 13, 2016 2.870 2.900 2.850 2.880 588,784 -0.01(-0.35%)
Sep 12, 2016 2.850 2.930 2.850 2.890 595,455 -0.01(-0.34%)
Sep 09, 2016 2.930 2.930 2.860 2.900 663,561 -0.03(-1.02%)
Sep 08, 2016 2.940 2.950 2.910 2.930 664,095 +0.01(+0.34%)
Sep 07, 2016 2.910 2.960 2.910 2.920 539,617 +0.02(+0.69%)
Sep 06, 2016 2.900 2.920 2.860 2.900 919,004 +0.02(+0.69%)
Sep 02, 2016 2.880 2.880 2.880 0 +0.06(+2.13%)
Sep 01, 2016 2.810 2.820 2.770 2.820 568,680 +0.03(+1.08%)
Aug 31, 2016 2.810 2.820 2.770 2.790 556,434 -0.01(-0.36%)
Aug 30, 2016 2.790 2.820 2.770 2.800 545,267 +0.00(+0.00%)
Aug 29, 2016 2.820 2.840 2.770 2.800 389,303 -0.04(-1.41%)
Aug 26, 2016 2.870 2.890 2.800 2.840 872,739 -0.04(-1.39%)
Aug 25, 2016 2.930 2.930 2.820 2.880 868,741 +0.00(+0.00%)
Aug 24, 2016 2.850 2.990 2.800 2.880 1,686,751 +0.05(+1.77%)
Aug 23, 2016 2.740 2.830 2.720 2.830 659,864 +0.08(+2.91%)
Aug 22, 2016 2.740 2.750 2.660 2.750 1,056,054 +0.00(+0.00%)
Aug 19, 2016 2.830 2.830 2.710 2.750 2,002,686 -0.06(-2.14%)
Aug 18, 2016 2.800 2.850 2.750 2.810 765,394 +0.06(+2.18%)
Aug 17, 2016 2.800 2.810 2.740 2.750 575,429 -0.01(-0.36%)
Aug 16, 2016 2.800 2.850 2.750 2.760 1,023,990 -0.02(-0.72%)
Aug 15, 2016 2.900 2.900 2.690 2.780 2,585,862 -0.09(-3.14%)
Aug 12, 2016 2.990 3.000 2.800 2.870 2,156,998 -0.13(-4.33%)
Aug 11, 2016 3.040 3.050 2.960 3.000 995,383 -0.02(-0.66%)
Aug 10, 2016 3.100 3.100 3.020 3.020 845,086 -0.06(-1.95%)
Aug 09, 2016 3.100 3.150 3.075 3.080 1,639,363 +0.03(+0.98%)
Aug 08, 2016 3.090 3.120 3.050 3.050 429,804 -0.05(-1.61%)
Aug 05, 2016 3.080 3.110 3.070 3.100 902,664 +0.03(+0.98%)
Aug 04, 2016 3.090 3.110 3.070 3.070 358,649 -0.01(-0.32%)
Aug 03, 2016 3.060 3.125 3.060 3.080 1,125,043 +0.00(+0.00%)
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.