Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 3.465 3.530 3.292 3.530 70,016 +0.13(+3.82%)
Jul 28, 2017 3.400 3.530 3.360 3.400 92,717 -0.01(-0.43%)
Jul 27, 2017 3.420 3.450 3.240 3.415 135,523 +0.12(+3.79%)
Jul 26, 2017 3.595 3.600 3.230 3.290 121,539 -0.32(-8.86%)
Jul 25, 2017 3.900 3.900 3.580 3.610 52,717 -0.29(-7.44%)
Jul 24, 2017 3.300 4.050 3.300 3.900 256,158 +0.68(+21.12%)
Jul 21, 2017 2.850 3.280 2.850 3.220 109,377 +0.37(+12.88%)
Jul 20, 2017 2.930 2.950 2.853 2.853 51,012 -0.05(-1.64%)
Jul 19, 2017 2.903 2.950 2.900 2.900 7,523 -0.02(-0.68%)
Jul 18, 2017 3.030 3.030 2.770 2.920 14,247 +0.00(+0.00%)
Jul 17, 2017 3.000 3.000 2.760 2.920 35,171 +0.02(+0.84%)
Jul 14, 2017 3.010 3.050 2.870 2.896 7,426 -0.13(-4.43%)
Jul 13, 2017 3.080 3.100 2.850 3.030 32,631 +0.00(+0.00%)
Jul 12, 2017 3.000 3.040 2.900 3.030 26,144 +0.00(+0.00%)
Jul 11, 2017 3.050 3.100 2.897 3.030 55,996 -0.02(-0.66%)
Jul 10, 2017 2.710 3.170 2.650 3.050 65,620 +0.35(+12.96%)
Jul 07, 2017 2.550 2.700 2.500 2.700 33,137 +0.16(+6.30%)
Jul 06, 2017 2.700 2.710 2.530 2.540 36,025 -0.16(-5.93%)
Jul 05, 2017 2.780 2.780 2.600 2.700 32,237 -0.03(-1.10%)
Jul 03, 2017 2.710 2.850 2.650 2.730 20,104 +0.07(+2.63%)
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%)
Apr 03, 2017 3.370 3.394 2.620 3.190 37,286 -0.07(-2.15%)
Mar 31, 2017 3.390 3.400 3.150 3.260 24,720 -0.10(-2.98%)
Mar 30, 2017 3.420 3.420 3.270 3.360 24,250 -0.08(-2.33%)
Mar 29, 2017 3.400 3.440 3.290 3.440 37,990 -0.01(-0.29%)
Mar 28, 2017 3.600 3.600 3.280 3.450 41,591 +0.09(+2.68%)
Mar 27, 2017 3.410 3.410 3.283 3.360 29,150 +0.01(+0.30%)
Mar 24, 2017 3.530 3.530 3.310 3.350 31,965 -0.01(-0.30%)
Mar 23, 2017 3.620 3.620 3.300 3.360 29,046 -0.05(-1.47%)
Mar 22, 2017 3.360 3.560 3.290 3.410 46,654 -0.04(-1.16%)
Mar 21, 2017 3.680 3.680 3.250 3.450 14,669 -0.07(-1.99%)
Mar 20, 2017 3.740 3.740 3.490 3.520 39,381 -0.15(-4.09%)
Mar 17, 2017 3.990 4.001 3.670 3.670 53,753 -0.22(-5.66%)
Mar 16, 2017 3.930 3.990 3.560 3.890 42,731 -0.01(-0.26%)
Mar 15, 2017 3.950 4.000 3.800 3.900 29,166 -0.09(-2.26%)
Mar 14, 2017 4.170 4.170 3.840 3.990 38,976 +0.00(+0.00%)
Mar 13, 2017 4.080 4.400 3.850 3.990 76,015 -0.08(-1.97%)
Mar 10, 2017 3.970 4.080 3.600 4.070 63,358 +0.08(+2.01%)
Mar 09, 2017 3.710 3.990 3.610 3.990 38,451 +0.06(+1.53%)
Mar 08, 2017 3.880 3.930 3.430 3.930 50,311 +0.24(+6.50%)
Mar 07, 2017 3.400 3.900 3.400 3.690 23,489 +0.34(+10.15%)
Mar 06, 2017 3.500 3.650 3.320 3.350 60,409 -0.11(-3.18%)
Mar 03, 2017 3.450 3.570 3.270 3.460 43,463 +0.16(+4.85%)
Mar 02, 2017 3.890 3.890 3.080 3.300 50,404 -0.52(-13.61%)
Mar 01, 2017 3.990 4.000 3.800 3.820 20,731 +0.04(+1.06%)
Feb 28, 2017 3.980 4.060 3.750 3.780 40,104 -0.18(-4.55%)
Feb 27, 2017 4.080 4.080 3.800 3.960 26,234 -0.06(-1.49%)
Feb 24, 2017 3.970 4.090 3.770 4.020 37,187 -0.02(-0.50%)
Feb 23, 2017 3.980 4.090 3.920 4.040 31,452 +0.00(+0.00%)
Feb 22, 2017 4.030 4.140 3.980 4.040 38,747 -0.10(-2.42%)
Feb 21, 2017 4.460 4.460 3.920 4.140 28,100 -0.06(-1.43%)
Feb 17, 2017 4.200 4.200 4.200 0 +0.14(+3.45%)
Feb 16, 2017 4.100 4.100 4.000 4.060 30,270 +0.03(+0.64%)
Feb 15, 2017 4.100 4.100 4.020 4.034 25,466 -0.03(-0.64%)
Feb 14, 2017 4.100 4.140 4.020 4.060 38,191 -0.01(-0.25%)
Feb 13, 2017 4.080 4.100 4.020 4.070 37,700 +0.05(+1.24%)
Feb 10, 2017 4.090 4.090 3.990 4.020 10,714 -0.07(-1.71%)
Feb 09, 2017 4.070 4.090 4.030 4.090 14,700 +0.02(+0.49%)
Feb 08, 2017 4.050 4.085 4.010 4.070 12,700 +0.03(+0.74%)
Feb 07, 2017 4.010 4.070 4.010 4.040 10,396 +0.01(+0.37%)
Feb 06, 2017 4.020 4.040 3.800 4.025 12,573 +0.08(+1.90%)
Feb 03, 2017 3.840 3.950 3.800 3.950 10,763 +0.25(+6.76%)
Feb 02, 2017 3.890 3.940 3.700 3.700 12,586 -0.26(-6.57%)
Feb 01, 2017 3.970 3.997 3.700 3.960 11,114 +0.26(+7.03%)
Jan 31, 2017 3.900 3.900 3.530 3.700 17,470 -0.10(-2.63%)
Jan 30, 2017 3.740 3.890 3.010 3.800 4,700 -0.16(-4.04%)
Jan 27, 2017 4.050 4.055 3.900 3.960 5,643 -0.09(-2.22%)
Jan 26, 2017 4.130 4.150 4.050 4.050 19,060 +0.02(+0.50%)
Jan 25, 2017 4.120 4.200 4.020 4.030 31,921 -0.15(-3.53%)
Jan 24, 2017 4.030 4.250 4.030 4.177 37,738 +0.09(+2.14%)
Jan 23, 2017 4.050 4.280 4.050 4.090 26,589 +0.03(+0.74%)
Jan 20, 2017 4.220 4.220 4.050 4.060 34,770 +0.01(+0.25%)
Jan 19, 2017 4.090 4.166 4.020 4.050 28,968 -0.15(-3.57%)
Jan 18, 2017 4.450 4.455 4.030 4.200 51,565 -0.16(-3.67%)
Jan 17, 2017 4.330 4.500 4.200 4.360 115,340 +0.21(+5.06%)
Jan 13, 2017 4.150 4.150 4.150 0 -0.12(-2.81%)
Jan 12, 2017 4.400 4.400 4.051 4.270 17,652 +0.02(+0.47%)
Jan 11, 2017 4.160 4.900 4.160 4.250 26,074 +0.04(+0.95%)
Jan 10, 2017 4.960 4.970 4.190 4.210 19,948 -0.47(-10.04%)
Jan 09, 2017 5.260 5.462 4.680 4.680 14,068 -0.44(-8.59%)
Jan 06, 2017 5.300 5.300 5.030 5.120 30,611 +0.12(+2.40%)
Jan 05, 2017 5.900 5.900 4.950 5.000 38,875 -0.93(-15.68%)
Jan 04, 2017 4.750 5.930 4.550 5.930 24,598 +1.25(+26.79%)
Jan 03, 2017 5.000 5.000 4.677 4.677 23,000 -0.27(-5.51%)
Dec 30, 2016 4.950 4.950 4.950 0 -0.45(-8.33%)
Dec 29, 2016 5.500 5.650 5.190 5.400 17,610 -0.28(-4.93%)
Dec 28, 2016 6.020 6.200 5.670 5.680 17,818 -0.17(-2.91%)
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.