Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 2.935 3.000 2.810 2.985 6,376,444 +0.07(+2.58%)
Sep 28, 2017 2.885 2.950 2.850 2.910 3,889,835 +0.05(+1.75%)
Sep 27, 2017 2.960 2.860 5,566,175 +0.04(+1.34%)
Sep 26, 2017 2.815 2.830 2.770 2.822 1,766,845 -0.01(-0.27%)
Sep 25, 2017 2.795 2.850 2.760 2.830 2,432,193 +0.03(+1.07%)
Sep 22, 2017 2.815 2.830 2.800 2.800 2,502,220 +0.00(+0.00%)
Sep 21, 2017 2.750 2.800 2.710 2.800 2,888,793 +0.06(+2.19%)
Sep 20, 2017 2.755 2.810 2.740 2.740 3,003,744 -0.02(-0.72%)
Sep 19, 2017 2.720 2.780 2.700 2.760 3,369,625 +0.02(+0.73%)
Sep 18, 2017 2.830 2.850 2.730 2.740 3,388,758 -0.07(-2.49%)
Sep 15, 2017 3.000 3.010 2.800 2.810 8,339,569 -0.16(-5.39%)
Sep 14, 2017 2.805 3.160 2.800 2.970 32,082,943 +0.23(+8.39%)
Sep 13, 2017 2.515 2.850 2.510 2.740 9,540,294 +0.22(+8.73%)
Sep 12, 2017 2.505 2.530 2.490 2.520 1,181,796 +0.01(+0.40%)
Sep 11, 2017 2.515 2.530 2.490 2.510 1,311,586 -0.00(-0.04%)
Sep 08, 2017 2.540 2.560 2.500 2.511 1,459,843 -0.04(-1.53%)
Sep 07, 2017 2.500 2.570 2.490 2.550 2,074,640 +0.03(+1.19%)
Sep 06, 2017 2.620 2.630 2.520 2.520 3,090,361 -0.10(-3.82%)
Sep 05, 2017 2.690 2.600 2.620 2,716,843 -0.08(-2.96%)
Sep 01, 2017 2.710 2.720 2.680 2.700 1,451,383 +0.00(+0.00%)
Aug 31, 2017 2.745 2.770 2.690 2.700 1,719,959 -0.03(-1.10%)
Aug 30, 2017 2.650 2.760 2.610 2.730 2,837,312 +0.05(+1.87%)
Aug 29, 2017 2.815 2.820 2.660 2.680 4,188,536 -0.15(-5.30%)
Aug 28, 2017 2.830 2.850 2.800 2.830 1,633,534 -0.01(-0.35%)
Aug 25, 2017 2.810 2.890 2.810 2.840 4,606,741 +0.02(+0.71%)
Aug 24, 2017 2.810 2.830 2.800 2.820 1,424,635 +0.02(+0.63%)
Aug 23, 2017 2.800 2.820 2.780 2.802 2,029,818 +0.00(+0.08%)
Aug 22, 2017 2.775 2.810 2.770 2.800 3,381,554 +0.03(+1.08%)
Aug 21, 2017 2.765 2.810 2.750 2.770 2,798,027 -0.01(-0.36%)
Aug 18, 2017 2.770 2.800 2.760 2.780 3,273,523 -0.02(-0.71%)
Aug 17, 2017 2.800 2.830 2.760 2.800 3,033,778 +0.01(+0.36%)
Aug 16, 2017 2.735 2.840 2.720 2.790 8,716,455 +0.06(+2.16%)
Aug 15, 2017 2.715 2.770 2.700 2.731 1,913,084 +0.03(+1.15%)
Aug 14, 2017 2.675 2.730 2.670 2.700 1,590,936 +0.02(+0.75%)
Aug 11, 2017 2.672 2.702 2.660 2.680 1,827,486 +0.01(+0.37%)
Aug 10, 2017 2.705 2.710 2.670 2.670 2,040,059 -0.05(-1.84%)
Aug 09, 2017 2.725 2.730 2.700 2.720 2,888,941 -0.02(-0.73%)
Aug 08, 2017 2.755 2.770 2.720 2.740 2,531,446 -0.01(-0.36%)
Aug 07, 2017 2.720 2.770 2.680 2.750 2,796,582 +0.07(+2.61%)
Aug 04, 2017 2.680 2.800 2.660 2.680 2,677,538 -0.02(-0.74%)
Aug 03, 2017 2.735 2.740 2.690 2.700 1,354,247 -0.04(-1.60%)
Aug 02, 2017 2.730 2.790 2.710 2.744 2,736,115 +0.05(+2.01%)
Aug 01, 2017 2.660 2.710 2.640 2.690 1,574,701 +0.04(+1.51%)
Jul 31, 2017 2.645 2.690 2.640 2.650 1,368,505 +0.01(+0.20%)
Jul 28, 2017 2.625 2.680 2.580 2.645 2,128,431 +0.02(+0.94%)
Jul 27, 2017 2.785 2.790 2.610 2.620 3,950,729 -0.15(-5.42%)
Jul 26, 2017 2.755 2.860 2.710 2.770 7,682,473 +0.04(+1.47%)
Jul 25, 2017 2.635 2.750 2.630 2.730 4,183,543 +0.06(+2.25%)
Jul 24, 2017 2.620 2.670 2.580 2.670 3,069,303 +0.10(+3.89%)
Jul 21, 2017 2.565 2.620 2.530 2.570 1,940,591 -0.02(-0.77%)
Jul 20, 2017 2.685 2.710 2.540 2.590 4,953,049 -0.07(-2.63%)
Jul 19, 2017 2.600 2.700 2.495 2.660 14,489,008 +0.21(+8.57%)
Jul 18, 2017 2.305 2.450 2.230 2.450 5,878,934 +0.14(+6.06%)
Jul 17, 2017 2.370 2.380 2.300 2.310 1,464,730 +0.00(+0.00%)
Jul 14, 2017 2.310 2.330 2.270 2.310 901,303 +0.00(+0.00%)
Jul 13, 2017 2.365 2.370 2.290 2.310 1,354,865 -0.05(-2.12%)
Jul 12, 2017 2.275 2.390 2.260 2.360 3,427,146 +0.10(+4.42%)
Jul 11, 2017 2.245 2.290 2.240 2.260 1,335,787 +0.01(+0.55%)
Jul 10, 2017 2.245 2.270 2.230 2.248 1,780,690 -0.01(-0.54%)
Jul 07, 2017 2.255 2.270 2.240 2.260 1,856,979 +0.00(+0.00%)
Jul 06, 2017 2.290 2.300 2.250 2.260 1,643,266 -0.01(-0.44%)
Jul 05, 2017 2.295 2.320 2.270 2.270 2,714,831 -0.06(-2.58%)
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.