Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 3.650 3.700 3.310 3.460 52,799 -0.20(-5.46%)
Sep 28, 2017 3.660 3.740 3.589 3.660 13,962 -0.07(-1.88%)
Sep 27, 2017 3.740 3.740 3.500 3.730 6,997 +0.05(+1.36%)
Sep 26, 2017 3.530 3.750 3.400 3.680 40,440 +0.24(+6.98%)
Sep 25, 2017 3.290 3.480 3.230 3.440 37,271 +0.14(+4.24%)
Sep 22, 2017 3.350 3.350 3.220 3.300 20,624 +0.08(+2.48%)
Sep 21, 2017 3.140 3.280 3.091 3.220 35,772 +0.08(+2.55%)
Sep 20, 2017 3.101 3.150 3.040 3.140 9,041 +0.09(+2.95%)
Sep 19, 2017 3.040 3.170 3.035 3.050 4,426 +0.01(+0.33%)
Sep 18, 2017 3.000 3.160 2.990 3.040 24,396 +0.14(+4.83%)
Sep 15, 2017 2.980 3.020 2.880 2.900 40,012 -0.15(-4.92%)
Sep 14, 2017 3.100 3.102 2.990 3.050 118,381 -0.02(-0.65%)
Sep 13, 2017 3.040 3.100 3.030 3.070 16,066 +0.05(+1.66%)
Sep 12, 2017 3.140 3.150 3.010 3.020 16,513 -0.09(-2.89%)
Sep 11, 2017 2.850 3.200 2.850 3.110 78,058 +0.27(+9.51%)
Sep 08, 2017 2.940 2.950 2.810 2.840 62,680 -0.10(-3.40%)
Sep 07, 2017 2.980 2.980 2.930 2.940 8,325 -0.04(-1.34%)
Sep 06, 2017 2.950 3.000 2.920 2.980 17,793 +0.00(+0.00%)
Sep 05, 2017 3.100 3.100 2.930 2.980 21,540 -0.05(-1.65%)
Sep 01, 2017 3.050 3.050 3.030 16,381 -0.02(-0.66%)
Aug 31, 2017 3.000 3.220 2.999 3.050 50,808 +0.01(+0.33%)
Aug 30, 2017 3.030 3.080 2.990 3.040 20,261 +0.05(+1.67%)
Aug 29, 2017 2.980 3.010 2.900 2.990 46,827 +0.00(+0.00%)
Aug 28, 2017 3.020 3.050 2.980 2.990 18,524 -0.01(-0.33%)
Aug 25, 2017 3.026 3.040 2.970 3.000 41,905 -0.02(-0.66%)
Aug 24, 2017 3.090 3.090 3.020 3.020 17,688 -0.07(-2.27%)
Aug 23, 2017 3.106 3.200 3.030 3.090 28,589 -0.11(-3.44%)
Aug 22, 2017 3.100 3.240 3.050 3.200 22,169 +0.12(+3.90%)
Aug 21, 2017 3.070 3.100 3.030 3.080 29,972 -0.04(-1.28%)
Aug 18, 2017 3.130 3.130 3.050 3.120 14,482 -0.01(-0.32%)
Aug 17, 2017 3.200 3.200 3.070 3.130 32,668 +0.00(+0.00%)
Aug 16, 2017 3.374 3.374 3.090 3.130 52,468 -0.11(-3.40%)
Aug 15, 2017 3.436 3.550 3.200 3.240 198,108 -0.15(-4.42%)
Aug 14, 2017 3.300 3.400 3.172 3.390 12,986 +0.06(+1.80%)
Aug 11, 2017 3.300 3.450 3.300 3.330 36,787 +0.09(+2.78%)
Aug 10, 2017 3.350 3.390 3.230 3.240 22,856 -0.10(-2.99%)
Aug 09, 2017 3.270 3.390 3.270 3.340 60,109 +0.08(+2.45%)
Aug 08, 2017 3.230 3.320 3.200 3.260 7,828 +0.00(+0.00%)
Aug 07, 2017 3.350 3.350 3.260 3.260 30,095 -0.07(-2.10%)
Aug 04, 2017 3.300 3.370 3.200 3.330 31,765 +0.06(+1.83%)
Aug 03, 2017 3.160 3.330 3.110 3.270 22,685 +0.14(+4.47%)
Aug 02, 2017 3.110 3.160 3.100 3.130 12,204 -0.02(-0.63%)
Aug 01, 2017 3.182 3.230 3.150 3.150 23,781 +0.08(+2.61%)
Jul 31, 2017 3.170 3.180 3.050 3.070 42,082 -0.10(-3.15%)
Jul 28, 2017 3.300 3.300 3.140 3.170 27,967 -0.07(-2.16%)
Jul 27, 2017 3.380 3.380 3.230 3.240 16,064 -0.09(-2.70%)
Jul 26, 2017 3.320 3.370 3.270 3.330 38,921 -0.01(-0.30%)
Jul 25, 2017 3.280 3.360 3.230 3.340 23,478 +0.08(+2.45%)
Jul 24, 2017 3.230 3.310 3.230 3.260 13,806 +0.03(+0.93%)
Jul 21, 2017 3.230 3.360 3.230 3.230 13,158 -0.02(-0.62%)
Jul 20, 2017 3.250 3.250 3.250 3.250 8,069 -0.03(-0.91%)
Jul 19, 2017 3.316 3.360 3.270 3.280 38,113 -0.04(-1.20%)
Jul 18, 2017 3.390 3.220 3.320 37,574 +0.10(+3.11%)
Jul 17, 2017 3.140 3.260 3.140 3.220 12,265 +0.11(+3.54%)
Jul 14, 2017 3.090 3.190 3.050 3.110 31,068 +0.01(+0.32%)
Jul 13, 2017 3.060 3.110 3.060 3.100 13,616 +0.01(+0.32%)
Jul 12, 2017 3.060 3.150 3.060 3.090 29,567 +0.03(+0.98%)
Jul 11, 2017 3.100 3.170 3.030 3.060 31,067 -0.03(-0.97%)
Jul 10, 2017 3.170 3.260 3.050 3.090 36,179 -0.03(-0.96%)
Jul 07, 2017 3.080 3.325 3.065 3.120 52,698 +0.06(+1.96%)
Jul 06, 2017 3.120 3.150 2.990 3.060 66,708 -0.06(-1.92%)
Jul 05, 2017 3.150 3.280 3.100 3.120 39,556 -0.06(-1.89%)
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.