Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 3.050 3.150 2.950 3.100 199,255 +0.10(+3.33%)
Nov 29, 2016 3.050 3.050 2.950 3.000 65,711 +0.00(+0.00%)
Nov 28, 2016 3.050 3.100 2.950 3.000 165,941 -0.05(-1.64%)
Nov 25, 2016 3.100 3.100 2.925 3.050 81,680 -0.10(-3.17%)
Nov 23, 2016 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 22, 2016 3.100 3.150 3.000 3.150 121,209 +0.05(+1.61%)
Nov 21, 2016 3.250 3.250 3.025 3.100 105,973 -0.05(-1.59%)
Nov 18, 2016 3.150 3.150 3.025 3.150 104,553 +0.05(+1.61%)
Nov 17, 2016 3.150 3.150 3.050 3.100 189,172 +0.00(+0.00%)
Nov 16, 2016 3.100 3.150 3.000 3.100 136,895 +0.00(+0.00%)
Nov 15, 2016 3.108 3.127 3.000 3.100 137,726 -0.05(-1.59%)
Nov 14, 2016 3.300 3.300 3.050 3.150 153,855 -0.10(-3.08%)
Nov 11, 2016 3.200 3.300 3.050 3.250 225,834 +0.05(+1.56%)
Nov 10, 2016 3.150 3.250 3.050 3.200 282,138 +0.15(+4.92%)
Nov 09, 2016 2.700 3.050 2.610 3.050 406,268 +0.30(+10.91%)
Nov 08, 2016 2.700 2.800 2.650 2.750 213,893 +0.00(+0.00%)
Nov 07, 2016 2.650 2.750 2.650 2.750 136,732 +0.15(+5.77%)
Nov 04, 2016 2.600 2.650 2.600 2.600 140,070 +0.05(+1.96%)
Nov 03, 2016 2.750 2.800 2.550 2.550 250,170 -0.15(-5.56%)
Nov 02, 2016 3.200 3.200 2.625 2.700 242,605 -0.10(-3.57%)
Nov 01, 2016 2.800 2.850 2.800 2.800 213,758 +0.00(+0.00%)
Oct 31, 2016 2.900 2.900 2.750 2.800 201,600 -0.15(-5.08%)
Oct 28, 2016 3.000 3.000 2.900 2.950 233,839 -0.05(-1.67%)
Oct 27, 2016 3.050 3.100 3.000 3.000 88,648 -0.05(-1.64%)
Oct 26, 2016 3.150 3.150 3.050 3.050 120,539 -0.05(-1.61%)
Oct 25, 2016 3.150 3.150 3.100 3.100 66,983 -0.05(-1.59%)
Oct 24, 2016 3.200 3.200 3.100 3.150 143,862 -0.05(-1.56%)
Oct 21, 2016 3.200 3.250 3.150 3.200 100,034 +0.00(+0.00%)
Oct 20, 2016 3.100 3.200 3.050 3.200 152,381 +0.10(+3.23%)
Oct 19, 2016 3.250 3.250 3.050 3.100 265,444 -0.20(-6.06%)
Oct 18, 2016 3.450 3.450 3.250 3.300 114,170 -0.05(-1.49%)
Oct 17, 2016 3.300 3.400 3.300 3.350 121,971 +0.00(+0.00%)
Oct 14, 2016 3.430 3.440 3.330 3.350 278,919 -0.04(-1.18%)
Oct 13, 2016 3.390 3.475 3.350 3.390 220,572 -0.03(-0.88%)
Oct 12, 2016 3.510 3.550 3.400 3.420 174,806 -0.11(-3.12%)
Oct 11, 2016 3.780 3.790 3.500 3.530 261,522 -0.28(-7.35%)
Oct 10, 2016 3.740 3.849 3.710 3.810 149,503 +0.10(+2.70%)
Oct 07, 2016 3.740 3.800 3.660 3.710 193,379 -0.05(-1.33%)
Oct 06, 2016 3.810 3.860 3.720 3.760 192,551 -0.07(-1.83%)
Oct 05, 2016 3.810 3.860 3.770 3.830 147,901 +0.00(+0.00%)
Oct 04, 2016 3.770 3.870 3.761 3.830 202,957 +0.03(+0.79%)
Oct 03, 2016 3.860 3.870 3.750 3.800 207,500 -0.09(-2.31%)
Sep 30, 2016 3.730 3.900 3.660 3.890 384,587 +0.17(+4.57%)
Sep 29, 2016 3.920 4.070 3.640 3.720 450,368 -0.18(-4.62%)
Sep 28, 2016 3.910 4.079 3.770 3.900 763,117 +0.05(+1.30%)
Sep 27, 2016 3.650 3.860 3.650 3.850 503,472 +0.23(+6.35%)
Sep 26, 2016 3.680 3.780 3.610 3.620 316,556 -0.06(-1.63%)
Sep 23, 2016 3.690 3.730 3.620 3.680 224,684 +0.10(+2.79%)
Sep 22, 2016 3.670 3.750 3.570 3.580 452,661 -0.02(-0.56%)
Sep 21, 2016 3.440 3.600 3.400 3.600 266,344 +0.18(+5.26%)
Sep 20, 2016 3.480 3.510 3.410 3.420 248,594 -0.05(-1.44%)
Sep 19, 2016 3.600 3.630 3.415 3.470 379,034 -0.08(-2.25%)
Sep 16, 2016 3.590 3.690 3.450 3.550 931,080 -0.05(-1.39%)
Sep 15, 2016 3.660 3.830 3.520 3.600 4,335,330 +0.32(+9.76%)
Sep 14, 2016 3.250 3.320 3.210 3.280 174,278 +0.06(+1.86%)
Sep 13, 2016 3.300 3.329 3.170 3.220 144,876 -0.10(-3.01%)
Sep 12, 2016 3.150 3.320 3.138 3.320 179,933 +0.14(+4.40%)
Sep 09, 2016 3.320 3.330 3.180 3.180 167,269 -0.14(-4.22%)
Sep 08, 2016 3.320 3.340 3.250 3.320 125,065 +0.01(+0.30%)
Sep 07, 2016 3.110 3.340 3.110 3.310 296,953 +0.21(+6.77%)
Sep 06, 2016 3.100 3.170 3.030 3.100 155,723 +0.01(+0.32%)
Sep 02, 2016 3.080 3.090 3.090 3.090 93,100 +0.04(+1.31%)
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.