Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 2.670 2.889 2.550 2.660 22,351 +0.13(+5.14%)
Jun 29, 2017 2.660 2.660 2.520 2.530 4,382 -0.13(-4.89%)
Jun 28, 2017 2.850 2.850 2.624 2.660 13,298 -0.26(-8.90%)
Jun 27, 2017 3.000 3.000 2.740 2.920 33,423 +0.11(+3.91%)
Jun 26, 2017 3.140 3.196 2.700 2.810 53,208 -0.28(-9.06%)
Jun 23, 2017 3.250 3.250 3.020 3.090 28,460 -0.10(-3.13%)
Jun 22, 2017 3.350 3.350 3.050 3.190 16,462 -0.08(-2.45%)
Jun 21, 2017 3.260 3.380 3.260 3.270 41,940 +0.01(+0.31%)
Jun 20, 2017 3.400 3.400 3.260 3.260 34,103 -0.05(-1.51%)
Jun 19, 2017 3.460 3.460 3.300 3.310 30,191 +0.00(+0.00%)
Jun 16, 2017 3.500 3.560 3.250 3.310 37,907 -0.14(-4.06%)
Jun 15, 2017 3.500 3.500 3.310 3.450 35,902 -0.08(-2.27%)
Jun 14, 2017 3.550 3.550 3.320 3.530 65,381 +0.03(+0.86%)
Jun 13, 2017 3.510 3.540 3.330 3.500 63,698 +0.10(+2.94%)
Jun 12, 2017 3.670 3.670 3.200 3.400 109,311 -0.09(-2.58%)
Jun 09, 2017 3.680 3.710 3.480 3.490 34,956 -0.13(-3.59%)
Jun 08, 2017 3.740 3.760 3.610 3.620 47,112 +0.01(+0.28%)
Jun 07, 2017 3.750 3.790 3.610 3.610 49,196 -0.09(-2.43%)
Jun 06, 2017 3.800 3.800 3.650 3.700 29,731 +0.00(+0.00%)
Jun 05, 2017 3.840 3.862 3.690 3.700 38,648 +0.02(+0.54%)
Jun 02, 2017 3.800 3.880 3.680 3.680 52,421 -0.12(-3.16%)
Jun 01, 2017 3.800 3.900 3.650 3.800 66,630 +0.00(+0.00%)
May 31, 2017 4.062 4.062 3.680 3.800 53,753 -0.12(-3.06%)
May 30, 2017 3.973 3.973 3.870 3.920 54,562 -0.07(-1.75%)
May 26, 2017 4.224 4.224 3.970 3.990 61,736 -0.25(-5.90%)
May 25, 2017 4.010 4.250 3.880 4.240 45,948 +0.23(+5.74%)
May 24, 2017 4.130 4.130 3.858 4.010 39,271 +0.06(+1.52%)
May 23, 2017 3.729 3.950 3.690 3.950 33,408 +0.05(+1.28%)
May 22, 2017 3.730 3.930 3.719 3.900 30,701 +0.19(+5.15%)
May 19, 2017 3.740 3.905 3.560 3.709 38,167 -0.04(-0.96%)
May 18, 2017 3.900 3.900 3.745 3.745 23,400 -0.19(-4.71%)
May 17, 2017 4.181 4.200 3.880 3.930 24,481 -0.10(-2.48%)
May 16, 2017 4.200 4.210 4.008 4.030 29,722 -0.16(-3.82%)
May 15, 2017 4.129 4.250 4.110 4.190 32,221 -0.04(-0.95%)
May 12, 2017 4.230 4.263 4.080 4.230 28,711 -0.01(-0.24%)
May 11, 2017 4.106 4.240 4.106 4.240 20,413 +0.12(+2.91%)
May 10, 2017 4.150 4.150 4.020 4.120 47,783 +0.09(+2.23%)
May 09, 2017 4.010 4.050 4.000 4.030 51,469 +0.01(+0.25%)
May 08, 2017 4.060 4.070 4.000 4.020 48,696 -0.02(-0.50%)
May 05, 2017 4.050 4.070 3.980 4.040 38,301 -0.00(-0.07%)
May 04, 2017 4.020 4.051 3.980 4.043 43,497 +0.02(+0.41%)
May 03, 2017 3.970 4.200 3.820 4.026 21,813 +0.25(+6.52%)
May 02, 2017 4.200 4.240 3.690 3.780 43,961 -0.28(-6.90%)
May 01, 2017 3.870 4.184 3.570 4.060 45,538 +0.01(+0.25%)
Apr 28, 2017 3.870 4.060 3.800 4.050 33,038 -0.01(-0.25%)
Apr 27, 2017 3.880 4.150 3.520 4.060 34,285 -0.02(-0.49%)
Apr 26, 2017 3.780 4.108 3.780 4.080 49,570 +0.02(+0.49%)
Apr 25, 2017 3.700 4.060 3.700 4.060 26,410 +0.12(+3.05%)
Apr 24, 2017 3.740 3.950 3.680 3.940 33,456 +0.19(+5.07%)
Apr 21, 2017 3.520 3.750 3.520 3.750 22,478 +0.01(+0.27%)
Apr 20, 2017 3.460 3.740 3.410 3.740 26,817 +0.07(+1.91%)
Apr 19, 2017 3.490 3.670 3.450 3.670 17,313 +0.01(+0.27%)
Apr 18, 2017 3.450 3.670 3.420 3.660 33,085 +0.10(+2.81%)
Apr 17, 2017 3.440 3.600 3.420 3.560 29,048 +0.02(+0.56%)
Apr 13, 2017 3.421 3.540 3.421 3.540 12,096 +0.07(+2.02%)
Apr 12, 2017 3.470 3.670 3.230 3.470 17,602 +0.07(+2.06%)
Apr 11, 2017 3.350 3.480 3.190 3.400 14,238 +0.05(+1.49%)
Apr 10, 2017 3.420 3.420 3.266 3.350 9,871 +0.00(+0.00%)
Apr 07, 2017 3.360 3.400 2.930 3.350 11,070 +0.03(+0.90%)
Apr 06, 2017 3.340 3.340 3.250 3.320 10,903 +0.01(+0.30%)
Apr 05, 2017 3.490 3.490 2.880 3.310 17,388 +0.13(+4.09%)
Apr 04, 2017 3.220 3.220 3.150 3.180 12,667 -0.01(-0.31%)
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.