Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 2.300 2.300 2.164 2.210 57,012 -0.14(-5.88%)
May 30, 2017 2.350 2.370 2.320 2.348 105,745 +0.05(+1.98%)
May 26, 2017 2.320 2.322 2.300 2.302 91,446 +0.00(+0.10%)
May 25, 2017 2.290 2.340 2.290 2.300 40,758 +0.06(+2.68%)
May 24, 2017 2.220 2.270 2.220 2.240 82,140 +0.14(+6.67%)
May 23, 2017 2.100 2.120 2.100 2.100 12,255 +0.00(+0.00%)
May 22, 2017 2.040 2.120 2.040 2.100 122,042 -0.05(-2.33%)
May 19, 2017 2.070 2.150 2.070 2.150 42,613 +0.11(+5.39%)
May 18, 2017 2.040 2.040 2.000 2.040 54,779 -0.03(-1.26%)
May 17, 2017 2.010 2.070 2.010 2.066 11,238 -0.04(-1.71%)
May 16, 2017 2.110 2.110 2.030 2.102 167,821 -0.18(-8.05%)
May 15, 2017 2.280 2.300 2.278 2.286 33,117 +0.08(+3.44%)
May 12, 2017 2.260 2.260 2.200 2.210 8,235 -0.02(-0.90%)
May 11, 2017 2.250 2.250 2.220 2.230 81,660 -0.07(-3.04%)
May 10, 2017 2.310 2.350 2.250 2.300 111,200 +0.09(+4.07%)
May 09, 2017 2.203 2.240 2.190 2.210 87,725 +0.09(+4.15%)
May 08, 2017 2.170 2.170 2.120 2.122 37,300 -0.04(-1.76%)
May 05, 2017 2.200 2.200 2.150 2.160 66,537 +0.00(+0.00%)
May 04, 2017 2.155 2.190 2.120 2.160 42,298 +0.02(+0.93%)
May 03, 2017 2.130 2.200 2.120 2.140 66,834 +0.01(+0.47%)
May 02, 2017 2.130 2.150 2.130 2.130 110,631 +0.05(+2.40%)
May 01, 2017 2.075 2.100 2.070 2.080 90,006 +0.05(+2.46%)
Apr 28, 2017 2.020 2.044 2.000 2.030 72,272 +0.06(+3.05%)
Apr 27, 2017 2.010 2.010 1.970 1.970 10,565 -0.01(-0.51%)
Apr 26, 2017 1.980 2.000 1.968 1.980 30,865 +0.02(+0.81%)
Apr 25, 2017 1.976 1.980 1.964 1.964 33,052 +0.02(+1.24%)
Apr 24, 2017 1.880 1.940 1.880 1.940 59,102 -0.03(-1.52%)
Apr 21, 2017 1.930 2.000 1.916 1.970 29,391 -0.06(-2.96%)
Apr 20, 2017 2.000 2.050 1.985 2.030 80,922 +0.07(+3.68%)
Apr 19, 2017 1.950 1.960 1.938 1.958 80,105 +0.10(+5.27%)
Apr 18, 2017 1.835 1.868 1.810 1.860 75,702 -0.03(-1.59%)
Apr 17, 2017 1.870 1.900 1.800 1.890 132,397 -0.03(-1.46%)
Apr 13, 2017 1.950 1.950 1.900 1.918 138,134 -0.10(-4.77%)
Apr 12, 2017 2.045 2.045 1.990 2.014 320,382 +0.01(+0.70%)
Apr 11, 2017 2.050 2.050 1.916 2.000 178,735 -0.12(-5.66%)
Apr 10, 2017 2.090 2.140 2.030 2.120 67,526 +0.15(+7.61%)
Apr 07, 2017 1.980 1.990 1.950 1.970 25,743 +0.00(+0.00%)
Apr 06, 2017 1.970 1.970 1.930 1.970 6,636 +0.04(+2.18%)
Apr 05, 2017 1.945 1.974 1.920 1.928 81,740 +0.02(+0.94%)
Apr 04, 2017 1.960 1.960 1.890 1.910 137,260 -0.16(-7.73%)
Apr 03, 2017 2.100 2.100 2.050 2.070 150,648 -0.10(-4.61%)
Mar 31, 2017 2.160 2.200 2.150 2.170 174,082 +0.06(+2.75%)
Mar 30, 2017 2.030 2.115 2.030 2.112 164,207 +0.19(+10.00%)
Mar 29, 2017 1.950 1.986 1.920 1.920 106,506 -0.03(-1.54%)
Mar 28, 2017 1.990 1.990 1.950 1.950 15,275 -0.01(-0.51%)
Mar 27, 2017 1.958 1.968 1.950 1.960 18,101 -0.06(-2.97%)
Mar 24, 2017 2.040 2.070 2.010 2.020 75,455 +0.09(+4.66%)
Mar 23, 2017 1.840 1.932 1.840 1.930 217,052 +0.16(+9.04%)
Mar 22, 2017 1.720 1.830 1.720 1.770 43,594 +0.03(+1.73%)
Mar 21, 2017 1.742 1.750 1.740 1.740 26,085 -0.00(-0.01%)
Mar 20, 2017 1.660 1.750 1.660 1.740 29,824 +0.03(+1.75%)
Mar 17, 2017 1.650 1.710 1.650 1.710 43,646 +0.05(+3.03%)
Mar 16, 2017 1.610 1.680 1.610 1.660 94,844 -0.03(-1.79%)
Mar 15, 2017 1.740 1.740 1.650 1.690 133,812 -0.11(-6.11%)
Mar 14, 2017 1.850 1.850 1.770 1.800 100,324 +0.00(+0.00%)
Mar 13, 2017 1.800 1.850 1.800 1.800 11,864 -0.03(-1.59%)
Mar 10, 2017 1.830 1.830 1.810 1.829 52,656 +0.03(+1.61%)
Mar 09, 2017 1.850 1.850 1.770 1.800 71,397 -0.16(-8.34%)
Mar 08, 2017 1.935 2.010 1.920 1.964 41,088 +0.05(+2.82%)
Mar 07, 2017 1.880 1.916 1.880 1.910 17,000 +0.03(+1.49%)
Mar 06, 2017 1.874 1.892 1.874 1.882 26,363 +0.02(+1.18%)
Mar 03, 2017 1.890 1.890 1.850 1.860 14,084 -0.03(-1.59%)
Mar 02, 2017 1.924 1.930 1.880 1.890 30,544 -0.01(-0.53%)
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.