Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 2.750 2.860 2.670 2.770 35,131 +0.01(+0.36%)
Oct 28, 2016 2.750 2.930 2.740 2.760 43,102 +0.00(+0.00%)
Oct 27, 2016 2.750 2.790 2.720 2.760 22,962 +0.04(+1.47%)
Oct 26, 2016 2.750 2.810 2.705 2.720 18,827 -0.02(-0.73%)
Oct 25, 2016 2.850 2.850 2.700 2.740 24,494 -0.01(-0.36%)
Oct 24, 2016 2.690 2.800 2.690 2.750 16,744 +0.06(+2.23%)
Oct 21, 2016 2.710 2.740 2.650 2.690 48,281 -0.03(-1.10%)
Oct 20, 2016 2.710 2.740 2.650 2.720 20,707 +0.04(+1.49%)
Oct 19, 2016 2.710 2.710 2.610 2.680 15,582 -0.01(-0.37%)
Oct 18, 2016 2.650 2.710 2.580 2.690 60,761 +0.04(+1.51%)
Oct 17, 2016 2.650 2.707 2.540 2.650 62,557 +0.10(+3.92%)
Oct 14, 2016 2.610 2.670 2.530 2.550 26,329 -0.05(-1.92%)
Oct 13, 2016 2.680 2.699 2.600 2.600 86,254 -0.08(-2.99%)
Oct 12, 2016 2.710 2.750 2.650 2.680 57,015 -0.04(-1.47%)
Oct 11, 2016 2.820 2.820 2.710 2.720 24,681 -0.10(-3.55%)
Oct 10, 2016 2.770 2.930 2.770 2.820 123,016 +0.05(+1.81%)
Oct 07, 2016 2.800 3.050 2.750 2.770 104,890 +0.00(+0.00%)
Oct 06, 2016 2.840 2.850 2.720 2.770 37,573 -0.08(-2.81%)
Oct 05, 2016 2.850 2.960 2.850 2.850 23,729 -0.01(-0.35%)
Oct 04, 2016 2.920 3.020 2.850 2.860 76,957 -0.04(-1.38%)
Oct 03, 2016 2.891 2.920 2.870 2.900 59,366 -0.03(-1.02%)
Sep 30, 2016 2.890 2.980 2.854 2.930 91,753 +0.05(+1.74%)
Sep 29, 2016 2.980 2.990 2.860 2.880 120,508 -0.09(-3.03%)
Sep 28, 2016 3.020 3.100 2.950 2.970 127,887 -0.06(-1.98%)
Sep 27, 2016 3.050 3.100 2.985 3.030 135,608 -0.02(-0.66%)
Sep 26, 2016 3.100 3.130 3.030 3.050 67,310 -0.05(-1.61%)
Sep 23, 2016 3.150 3.150 3.070 3.100 279,441 -0.04(-1.27%)
Sep 22, 2016 3.220 3.250 3.110 3.140 111,566 -0.07(-2.18%)
Sep 21, 2016 3.240 3.290 3.160 3.210 30,753 -0.03(-0.93%)
Sep 20, 2016 3.340 3.350 3.240 3.240 97,930 -0.07(-2.11%)
Sep 19, 2016 3.360 3.405 3.300 3.310 34,312 -0.07(-2.07%)
Sep 16, 2016 3.270 3.420 3.210 3.380 160,483 +0.12(+3.68%)
Sep 15, 2016 3.220 3.290 3.200 3.260 44,091 +0.05(+1.56%)
Sep 14, 2016 3.360 3.360 3.210 3.210 69,828 -0.01(-0.31%)
Sep 13, 2016 3.270 3.308 3.210 3.220 104,069 -0.06(-1.83%)
Sep 12, 2016 3.350 3.360 3.250 3.280 291,173 -0.10(-2.96%)
Sep 09, 2016 3.570 3.570 3.350 3.380 212,065 -0.19(-5.32%)
Sep 08, 2016 3.570 3.600 3.550 3.570 110,562 +0.01(+0.28%)
Sep 07, 2016 3.620 3.720 3.560 3.560 69,941 -0.06(-1.66%)
Sep 06, 2016 3.800 3.840 3.600 3.620 78,426 -0.20(-5.24%)
Sep 02, 2016 3.690 3.820 3.820 3.820 21,600 +0.16(+4.37%)
Sep 01, 2016 3.770 3.855 3.640 3.660 29,551 -0.12(-3.17%)
Aug 31, 2016 3.760 3.830 3.550 3.780 58,808 +0.14(+3.85%)
Aug 30, 2016 3.567 3.720 3.550 3.640 28,503 +0.07(+1.96%)
Aug 29, 2016 3.520 3.630 3.500 3.570 175,874 -0.04(-1.11%)
Aug 26, 2016 3.640 3.730 3.580 3.610 30,460 -0.04(-1.10%)
Aug 25, 2016 3.640 3.730 3.620 3.650 41,451 +0.00(+0.00%)
Aug 24, 2016 3.760 3.770 3.650 3.650 408,440 -0.13(-3.44%)
Aug 23, 2016 3.800 3.830 3.740 3.780 292,606 +0.01(+0.27%)
Aug 22, 2016 3.790 3.800 3.690 3.770 35,321 +0.02(+0.53%)
Aug 19, 2016 3.740 3.780 3.640 3.750 16,633 +0.00(+0.00%)
Aug 18, 2016 3.820 3.821 3.700 3.750 20,634 -0.03(-0.79%)
Aug 17, 2016 3.690 3.870 3.690 3.780 27,439 +0.09(+2.44%)
Aug 16, 2016 3.830 3.830 3.640 3.690 31,561 -0.16(-4.16%)
Aug 15, 2016 3.960 4.000 3.790 3.850 54,462 -0.12(-3.02%)
Aug 12, 2016 3.970 4.010 3.970 3.970 8,158 +0.00(+0.00%)
Aug 11, 2016 3.940 4.060 3.940 3.970 3,133 +0.06(+1.53%)
Aug 10, 2016 4.080 4.080 3.910 3.910 10,754 -0.04(-1.01%)
Aug 09, 2016 3.900 3.990 3.900 3.950 18,041 +0.01(+0.25%)
Aug 08, 2016 4.110 4.150 3.930 3.940 42,977 -0.23(-5.52%)
Aug 05, 2016 4.150 4.210 4.120 4.170 23,286 +0.02(+0.48%)
Aug 04, 2016 4.200 4.280 3.970 4.150 59,957 -0.15(-3.49%)
Aug 03, 2016 4.250 4.420 4.140 4.300 86,746 +0.06(+1.42%)
Aug 02, 2016 4.070 4.300 4.070 4.240 83,500 +0.14(+3.41%)
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.