MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.750 2.800 2.680 2.710 698,560 -0.06(-2.17%)
Oct 30, 2017 2.780 2.870 2.750 2.770 1,804,825 -0.03(-1.07%)
Oct 27, 2017 2.600 2.830 2.550 2.800 765,610 +0.17(+6.46%)
Oct 26, 2017 2.720 2.730 2.610 2.630 736,661 -0.08(-2.95%)
Oct 25, 2017 2.830 2.850 2.700 2.710 730,419 -0.12(-4.24%)
Oct 24, 2017 2.820 2.840 2.730 2.830 612,682 +0.04(+1.43%)
Oct 23, 2017 2.880 2.890 2.780 2.790 564,441 -0.08(-2.79%)
Oct 20, 2017 2.840 2.880 2.810 2.870 326,048 +0.06(+2.14%)
Oct 19, 2017 2.900 2.900 2.800 2.810 490,856 -0.09(-3.10%)
Oct 18, 2017 2.850 2.940 2.820 2.900 986,657 +0.06(+2.11%)
Oct 17, 2017 2.980 2.990 2.830 2.840 1,013,454 -0.13(-4.38%)
Oct 16, 2017 3.050 3.080 2.960 2.970 926,629 -0.09(-2.94%)
Oct 13, 2017 3.080 3.120 3.040 3.060 430,808 +0.01(+0.33%)
Oct 12, 2017 3.050 3.080 3.020 3.050 536,882 -0.04(-1.29%)
Oct 11, 2017 3.100 3.000 3.090 1,207,920 +0.04(+1.31%)
Oct 10, 2017 3.070 3.080 3.010 3.050 1,145,449 +0.02(+0.66%)
Oct 06, 2017 3.150 3.160 3.020 3.030 908,765 -0.20(-6.19%)
Oct 05, 2017 3.230 3.240 3.150 3.230 647,675 +0.05(+1.57%)
Oct 04, 2017 3.370 3.370 3.170 3.180 752,696 -0.14(-4.22%)
Oct 03, 2017 3.370 3.390 3.280 3.320 664,059 -0.08(-2.35%)
Oct 02, 2017 3.270 3.405 3.210 3.400 979,446 +0.06(+1.80%)
Sep 29, 2017 3.550 3.550 3.340 3.340 1,331,748 -0.23(-6.44%)
Sep 28, 2017 3.700 3.710 3.500 3.570 1,274,915 -0.07(-1.92%)
Sep 27, 2017 3.720 3.480 3.640 1,185,468 +0.08(+2.25%)
Sep 26, 2017 3.510 3.590 3.450 3.560 360,097 +0.07(+2.01%)
Sep 25, 2017 3.470 3.500 3.440 3.490 517,183 +0.08(+2.35%)
Sep 22, 2017 3.380 3.430 3.350 3.410 387,607 +0.06(+1.79%)
Sep 21, 2017 3.300 3.390 3.270 3.350 587,193 +0.01(+0.30%)
Sep 20, 2017 3.290 3.400 3.250 3.340 1,131,368 +0.08(+2.45%)
Sep 19, 2017 3.330 3.370 3.210 3.260 556,579 -0.03(-0.91%)
Sep 18, 2017 3.250 3.340 3.210 3.290 475,245 +0.05(+1.54%)
Sep 15, 2017 3.380 3.380 3.200 3.240 793,659 -0.10(-2.99%)
Sep 14, 2017 3.170 3.370 3.170 3.340 867,648 +0.15(+4.70%)
Sep 13, 2017 3.170 3.280 3.140 3.190 1,185,742 +0.10(+3.24%)
Sep 12, 2017 3.040 3.150 2.960 3.090 1,371,818 +0.10(+3.34%)
Sep 11, 2017 3.000 3.140 2.970 2.990 1,551,522 -0.04(-1.32%)
Sep 08, 2017 3.170 3.170 2.975 3.030 759,271 -0.13(-4.11%)
Sep 07, 2017 3.200 3.200 3.065 3.160 1,074,826 -0.04(-1.25%)
Sep 06, 2017 3.270 3.300 3.170 3.200 368,270 -0.02(-0.62%)
Sep 05, 2017 3.240 3.370 3.150 3.220 474,189 -0.01(-0.31%)
Sep 01, 2017 3.360 3.380 3.220 3.230 1,337,430 -0.11(-3.29%)
Aug 31, 2017 3.450 3.450 3.280 3.340 1,940,581 -0.26(-7.22%)
Aug 30, 2017 3.610 3.710 3.580 3.600 262,507 -0.03(-0.83%)
Aug 29, 2017 3.660 3.670 3.560 3.630 331,282 -0.02(-0.55%)
Aug 28, 2017 3.710 3.760 3.620 3.650 211,070 -0.10(-2.67%)
Aug 25, 2017 3.770 3.830 3.740 3.750 203,514 -0.06(-1.57%)
Aug 24, 2017 3.770 3.840 3.700 3.810 340,772 +0.08(+2.14%)
Aug 23, 2017 3.670 3.780 3.580 3.730 633,530 +0.06(+1.63%)
Aug 22, 2017 3.760 3.770 3.590 3.670 451,531 -0.03(-0.81%)
Aug 21, 2017 3.900 3.900 3.640 3.700 373,539 -0.20(-5.13%)
Aug 18, 2017 3.920 3.930 3.820 3.900 300,067 +0.01(+0.26%)
Aug 17, 2017 3.960 4.010 3.830 3.890 427,222 -0.07(-1.77%)
Aug 16, 2017 3.880 3.970 3.860 3.960 532,020 +0.06(+1.54%)
Aug 15, 2017 3.930 3.950 3.840 3.900 574,759 -0.02(-0.51%)
Aug 14, 2017 3.970 3.970 3.850 3.920 389,806 -0.03(-0.76%)
Aug 11, 2017 3.900 3.950 3.840 3.950 507,335 +0.10(+2.60%)
Aug 10, 2017 3.900 3.980 3.790 3.850 1,100,572 -0.03(-0.77%)
Aug 09, 2017 4.000 4.020 3.850 3.880 692,938 -0.10(-2.51%)
Aug 08, 2017 4.000 4.110 3.930 3.980 264,344 -0.05(-1.24%)
Aug 04, 2017 4.050 4.110 4.000 4.030 431,330 -0.02(-0.49%)
Aug 03, 2017 4.370 4.390 4.030 4.050 546,048 -0.28(-6.47%)
Aug 02, 2017 4.420 4.450 4.300 4.330 309,251 -0.11(-2.48%)
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.
TOP
Email a Story