Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 3.460 3.470 3.350 3.430 12,737,402 +0.03(+0.88%)
Oct 28, 2016 3.420 3.430 3.345 3.400 14,439,054 +0.08(+2.41%)
Oct 27, 2016 3.400 3.410 3.320 3.320 7,587,021 -0.02(-0.60%)
Oct 26, 2016 3.290 3.360 3.250 3.340 9,370,379 -0.01(-0.30%)
Oct 25, 2016 3.250 3.420 3.250 3.350 8,401,747 +0.00(+0.00%)
Oct 24, 2016 3.520 3.520 3.330 3.350 12,028,130 +0.01(+0.30%)
Oct 21, 2016 3.210 3.360 3.180 3.340 12,995,512 +0.11(+3.41%)
Oct 20, 2016 3.130 3.270 3.120 3.230 7,494,228 +0.07(+2.22%)
Oct 19, 2016 3.100 3.180 3.095 3.160 9,533,424 +0.05(+1.61%)
Oct 18, 2016 3.040 3.150 3.021 3.110 8,723,487 +0.16(+5.42%)
Oct 17, 2016 2.930 2.980 2.920 2.950 2,809,216 +0.05(+1.72%)
Oct 14, 2016 3.000 3.000 2.900 2.900 5,377,769 +0.00(+0.00%)
Oct 13, 2016 2.860 2.915 2.800 2.900 10,526,618 +0.00(+0.00%)
Oct 12, 2016 2.900 2.980 2.782 2.900 3,751,582 -0.01(-0.34%)
Oct 11, 2016 3.010 3.030 2.910 2.910 9,143,891 -0.10(-3.32%)
Oct 10, 2016 2.990 3.040 2.955 3.010 11,880,195 +0.03(+1.01%)
Oct 07, 2016 2.950 2.995 2.890 2.980 16,148,871 +0.11(+3.83%)
Oct 06, 2016 2.780 2.890 2.780 2.870 9,288,884 +0.07(+2.50%)
Oct 05, 2016 2.740 2.810 2.710 2.800 5,567,639 +0.12(+4.48%)
Oct 04, 2016 2.760 2.795 2.670 2.680 4,351,325 -0.12(-4.29%)
Oct 03, 2016 2.730 2.800 2.710 2.800 4,750,635 +0.08(+2.94%)
Sep 30, 2016 2.770 2.790 2.715 2.720 5,160,158 -0.01(-0.37%)
Sep 29, 2016 2.790 2.860 2.700 2.730 10,951,278 -0.06(-2.15%)
Sep 28, 2016 2.700 2.790 2.660 2.790 5,321,094 +0.13(+4.89%)
Sep 27, 2016 2.650 2.670 2.570 2.660 3,816,285 +0.02(+0.76%)
Sep 26, 2016 2.600 2.680 2.600 2.640 5,134,973 -0.03(-1.12%)
Sep 23, 2016 2.630 2.730 2.610 2.670 6,985,272 +0.00(+0.00%)
Sep 22, 2016 2.780 2.810 2.665 2.670 6,643,869 -0.04(-1.48%)
Sep 21, 2016 2.620 2.740 2.580 2.710 7,808,137 +0.17(+6.69%)
Sep 20, 2016 2.610 2.610 2.490 2.540 7,256,227 -0.01(-0.39%)
Sep 19, 2016 2.610 2.660 2.515 2.550 6,877,914 +0.00(+0.00%)
Sep 16, 2016 2.540 2.570 2.470 2.550 13,635,251 -0.07(-2.67%)
Sep 15, 2016 2.600 2.640 2.540 2.620 6,969,342 +0.03(+1.16%)
Sep 14, 2016 2.580 2.650 2.520 2.590 12,145,589 +0.02(+0.78%)
Sep 13, 2016 2.790 2.820 2.550 2.570 9,814,222 -0.29(-10.14%)
Sep 12, 2016 2.700 2.870 2.680 2.860 9,916,708 +0.10(+3.62%)
Sep 09, 2016 2.900 2.920 2.750 2.760 10,881,587 -0.23(-7.69%)
Sep 08, 2016 3.000 3.040 2.920 2.990 15,656,709 +0.08(+2.75%)
Sep 07, 2016 2.980 3.000 2.860 2.910 6,936,064 -0.05(-1.69%)
Sep 06, 2016 2.940 2.960 2.860 2.960 6,141,918 +0.07(+2.42%)
Sep 02, 2016 2.780 2.890 2.890 2.890 13,658,800 +0.19(+7.04%)
Sep 01, 2016 2.770 2.780 2.690 2.700 15,026,516 -0.06(-2.17%)
Aug 31, 2016 2.820 2.850 2.690 2.760 12,207,423 -0.03(-1.08%)
Aug 30, 2016 2.840 2.910 2.760 2.790 5,481,488 -0.05(-1.76%)
Aug 29, 2016 2.770 2.870 2.750 2.840 4,359,019 +0.07(+2.53%)
Aug 26, 2016 2.840 2.930 2.740 2.770 6,473,440 -0.02(-0.72%)
Aug 25, 2016 2.840 2.880 2.770 2.790 5,799,039 +0.01(+0.36%)
Aug 24, 2016 2.900 2.920 2.775 2.780 12,489,895 -0.18(-6.08%)
Aug 23, 2016 3.050 3.100 2.950 2.960 16,933,740 +0.00(+0.00%)
Aug 22, 2016 3.120 3.145 2.960 2.960 12,602,700 -0.18(-5.73%)
Aug 19, 2016 3.150 3.170 3.040 3.140 14,727,655 -0.01(-0.32%)
Aug 18, 2016 3.140 3.190 3.120 3.150 20,002,021 +0.11(+3.62%)
Aug 17, 2016 2.870 3.070 2.840 3.040 16,273,997 +0.08(+2.70%)
Aug 16, 2016 3.010 3.090 2.935 2.960 13,632,383 -0.04(-1.33%)
Aug 15, 2016 2.840 3.010 2.830 3.000 12,787,208 +0.21(+7.53%)
Aug 12, 2016 2.800 2.900 2.790 2.790 9,376,773 -0.05(-1.76%)
Aug 11, 2016 2.740 2.840 2.660 2.840 14,266,819 +0.14(+5.19%)
Aug 10, 2016 2.740 2.780 2.620 2.700 17,618,186 +0.12(+4.65%)
Aug 09, 2016 2.600 2.680 2.570 2.580 22,453,621 +0.04(+1.57%)
Aug 08, 2016 2.660 2.690 2.490 2.540 18,526,533 -0.13(-4.87%)
Aug 05, 2016 2.590 2.670 2.560 2.670 17,041,298 +0.14(+5.53%)
Aug 04, 2016 2.460 2.560 2.430 2.530 19,461,418 +0.15(+6.30%)
Aug 03, 2016 2.240 2.380 2.190 2.380 7,100,960 +0.13(+5.78%)
Aug 02, 2016 2.380 2.410 2.250 2.250 6,051,545 -0.11(-4.66%)
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.