Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.400 4.650 4.300 4.600 1,581,165 +0.25(+5.75%)
Sep 28, 2017 4.350 4.500 4.225 4.350 1,068,880 -0.05(-1.14%)
Sep 27, 2017 4.300 4.450 4.150 4.400 1,775,490 +0.15(+3.53%)
Sep 26, 2017 4.050 4.700 4.000 4.250 4,445,842 +0.35(+8.97%)
Sep 25, 2017 3.350 3.950 3.321 3.900 3,814,264 +0.55(+16.42%)
Sep 22, 2017 3.200 3.350 3.150 3.350 820,336 +0.15(+4.69%)
Sep 21, 2017 3.250 3.250 3.150 3.200 1,818,745 +0.00(+0.00%)
Sep 20, 2017 3.250 3.300 3.200 3.200 1,168,358 +0.00(+0.00%)
Sep 19, 2017 3.250 3.300 3.200 3.200 900,867 +0.00(+0.00%)
Sep 18, 2017 3.150 3.250 3.150 3.200 1,232,846 +0.10(+3.23%)
Sep 15, 2017 3.000 3.150 2.950 3.100 1,116,705 +0.10(+3.33%)
Sep 14, 2017 3.150 3.200 3.000 3.000 1,914,025 -0.15(-4.76%)
Sep 13, 2017 3.200 3.250 3.150 3.150 1,333,786 -0.10(-3.08%)
Sep 12, 2017 3.300 3.300 3.200 3.250 901,206 +0.05(+1.56%)
Sep 11, 2017 3.350 3.390 3.150 3.200 1,051,764 -0.10(-3.03%)
Sep 08, 2017 3.200 3.450 3.200 3.300 2,396,279 +0.05(+1.54%)
Sep 07, 2017 3.250 3.250 3.120 3.250 548,023 +0.00(+0.00%)
Sep 06, 2017 3.400 3.400 3.200 3.250 683,167 -0.05(-1.52%)
Sep 05, 2017 3.250 3.325 3.150 3.300 818,918 +0.05(+1.54%)
Sep 01, 2017 3.300 3.350 3.250 3.250 385,546 -0.05(-1.52%)
Aug 31, 2017 3.400 3.450 3.300 3.300 974,793 -0.05(-1.49%)
Aug 30, 2017 3.300 3.450 3.300 3.350 1,581,146 +0.15(+4.69%)
Aug 29, 2017 3.100 3.300 3.100 3.200 2,493,952 +0.15(+4.92%)
Aug 28, 2017 3.050 3.100 3.000 3.050 1,084,598 +0.10(+3.39%)
Aug 25, 2017 3.050 3.100 2.950 2.950 1,136,886 -0.02(-0.84%)
Aug 24, 2017 3.050 3.050 2.950 2.975 728,018 -0.02(-0.83%)
Aug 23, 2017 3.000 3.050 2.950 3.000 797,195 +0.05(+1.69%)
Aug 22, 2017 2.900 3.000 2.855 2.950 540,304 +0.00(+0.00%)
Aug 21, 2017 2.950 3.000 2.850 2.950 388,882 +0.00(+0.00%)
Aug 18, 2017 3.000 3.050 2.900 2.950 468,777 -0.05(-1.67%)
Aug 17, 2017 3.000 3.050 2.950 3.000 409,320 +0.00(+0.00%)
Aug 16, 2017 2.950 3.050 2.950 3.000 389,603 +0.02(+0.84%)
Aug 15, 2017 3.000 3.100 2.950 2.975 391,387 -0.07(-2.46%)
Aug 14, 2017 2.950 3.100 2.925 3.050 572,556 +0.10(+3.39%)
Aug 11, 2017 3.000 3.100 2.900 2.950 724,268 +0.00(+0.00%)
Aug 10, 2017 3.100 3.125 2.900 2.950 1,189,459 -0.05(-1.67%)
Aug 09, 2017 3.000 3.100 2.850 3.000 1,600,938 +0.10(+3.45%)
Aug 08, 2017 2.950 3.000 2.850 2.900 700,114 -0.05(-1.69%)
Aug 07, 2017 2.950 3.000 2.800 2.950 852,258 +0.05(+1.72%)
Aug 04, 2017 3.000 2.700 2.900 1,242,263 +0.12(+4.50%)
Aug 03, 2017 3.000 3.025 2.750 2.775 909,885 -0.18(-5.93%)
Aug 02, 2017 3.300 3.350 2.850 2.950 2,606,403 -0.45(-13.24%)
Aug 01, 2017 3.550 3.650 3.100 3.400 5,365,137 -0.50(-12.82%)
Jul 31, 2017 3.750 4.050 3.550 3.900 2,677,757 +0.25(+6.85%)
Jul 28, 2017 3.450 3.700 3.450 3.650 794,517 +0.20(+5.80%)
Jul 27, 2017 3.700 3.705 3.450 3.450 1,059,342 -0.25(-6.76%)
Jul 26, 2017 3.700 3.850 3.650 3.700 907,373 -0.10(-2.63%)
Jul 25, 2017 3.800 3.900 3.600 3.800 2,519,637 +0.15(+4.11%)
Jul 24, 2017 3.200 3.650 3.150 3.650 2,323,442 +0.50(+15.87%)
Jul 21, 2017 3.150 3.250 3.050 3.150 847,371 +0.05(+1.61%)
Jul 20, 2017 3.150 2.950 3.100 914,772 +0.10(+3.33%)
Jul 19, 2017 3.100 3.150 2.850 3.000 1,636,976 -0.10(-3.23%)
Jul 18, 2017 3.100 3.200 3.050 3.100 3,153,623 -0.05(-1.59%)
Jul 17, 2017 2.850 3.300 2.800 3.150 11,021,388 +0.75(+31.25%)
Jul 14, 2017 2.300 2.550 2.225 2.400 2,335,423 +0.25(+11.63%)
Jul 13, 2017 2.200 2.250 2.150 2.150 258,992 -0.10(-4.44%)
Jul 12, 2017 2.250 2.250 2.150 2.250 482,754 +0.00(+0.00%)
Jul 11, 2017 2.200 2.275 2.150 2.250 577,254 +0.08(+3.45%)
Jul 10, 2017 2.100 2.250 2.050 2.175 1,221,969 +0.07(+3.57%)
Jul 07, 2017 2.100 2.133 2.050 2.100 352,411 +0.05(+2.44%)
Jul 06, 2017 2.050 2.100 2.025 2.050 299,948 +0.00(+0.00%)
Jul 05, 2017 2.100 2.131 2.050 2.050 365,617 -0.05(-2.38%)
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.