Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 2.481 2.502 2.398 2.407 12,846,747 -0.09(-3.65%)
May 30, 2017 2.448 2.498 2.423 2.498 13,545,349 +0.10(+4.15%)
May 26, 2017 2.415 2.440 2.373 2.398 11,348,119 +0.01(+0.35%)
May 25, 2017 2.398 2.473 2.340 2.390 10,659,582 -0.02(-0.69%)
May 24, 2017 2.465 2.490 2.407 2.407 13,453,782 -0.06(-2.36%)
May 23, 2017 2.340 2.473 2.332 2.465 13,401,938 +0.12(+5.32%)
May 22, 2017 2.324 2.365 2.249 2.340 13,310,480 -0.05(-2.08%)
May 19, 2017 2.332 2.448 2.292 2.390 10,548,165 +0.19(+8.68%)
May 18, 2017 2.291 2.398 2.158 2.199 26,450,278 -0.45(-16.93%)
May 17, 2017 2.705 2.751 2.631 2.647 9,913,339 -0.09(-3.33%)
May 16, 2017 2.689 2.747 2.625 2.739 10,670,905 +0.12(+4.43%)
May 15, 2017 2.556 2.660 2.556 2.622 16,853,266 +0.11(+4.29%)
May 12, 2017 2.614 2.639 2.506 2.515 7,430,586 -0.08(-3.19%)
May 11, 2017 2.506 2.614 2.473 2.598 9,852,594 +0.08(+3.30%)
May 10, 2017 2.531 2.564 2.506 2.515 11,556,506 +0.07(+2.71%)
May 09, 2017 2.382 2.473 2.373 2.448 8,488,578 +0.09(+3.87%)
May 08, 2017 2.373 2.415 2.324 2.357 5,909,431 -0.04(-1.73%)
May 05, 2017 2.415 2.465 2.390 2.398 9,293,671 +0.00(+0.00%)
May 04, 2017 2.423 2.432 2.340 2.398 17,381,186 -0.07(-3.02%)
May 03, 2017 2.606 2.606 2.456 2.473 14,190,694 -0.14(-5.40%)
May 02, 2017 2.564 2.631 2.552 2.614 5,768,987 +0.06(+2.27%)
May 01, 2017 2.531 2.581 2.515 2.556 2,988,749 +0.02(+0.98%)
Apr 28, 2017 2.498 2.573 2.490 2.531 5,334,034 +0.05(+2.01%)
Apr 27, 2017 2.548 2.564 2.456 2.481 6,759,173 -0.07(-2.61%)
Apr 26, 2017 2.539 2.577 2.506 2.548 5,740,216 -0.02(-0.97%)
Apr 25, 2017 2.523 2.589 2.498 2.573 6,167,759 +0.02(+0.65%)
Apr 24, 2017 2.548 2.593 2.523 2.556 8,114,576 +0.05(+1.99%)
Apr 21, 2017 2.481 2.506 2.448 2.506 3,853,973 +0.02(+1.00%)
Apr 20, 2017 2.473 2.506 2.440 2.481 12,803,620 +0.06(+2.40%)
Apr 19, 2017 2.490 2.506 2.407 2.423 8,195,774 -0.03(-1.35%)
Apr 18, 2017 2.465 2.523 2.440 2.456 9,214,841 -0.07(-2.95%)
Apr 17, 2017 2.490 2.564 2.481 2.531 8,797,534 +0.07(+3.04%)
Apr 13, 2017 2.556 2.589 2.456 2.456 12,770,211 -0.05(-1.99%)
Apr 12, 2017 2.581 2.614 2.498 2.506 11,797,728 -0.13(-5.03%)
Apr 11, 2017 2.705 2.714 2.589 2.639 16,408,478 -0.05(-1.85%)
Apr 10, 2017 2.755 2.780 2.672 2.689 6,913,953 -0.07(-2.41%)
Apr 07, 2017 2.705 2.847 2.705 2.755 11,673,240 +0.03(+1.22%)
Apr 06, 2017 2.788 2.830 2.714 2.722 9,733,480 -0.07(-2.67%)
Apr 05, 2017 2.954 3.008 2.788 2.797 9,755,110 -0.11(-3.71%)
Apr 04, 2017 2.822 2.905 2.822 2.905 5,417,047 +0.06(+2.04%)
Apr 03, 2017 2.905 2.905 2.797 2.847 4,512,655 -0.02(-0.58%)
Mar 31, 2017 2.780 2.910 2.747 2.863 8,195,520 +0.07(+2.37%)
Mar 30, 2017 2.896 2.938 2.780 2.797 13,143,968 -0.13(-4.53%)
Mar 29, 2017 2.905 2.954 2.880 2.930 7,521,035 +0.03(+1.15%)
Mar 28, 2017 2.888 2.921 2.822 2.896 13,926,942 +0.01(+0.29%)
Mar 27, 2017 2.863 2.900 2.805 2.888 14,591,131 -0.06(-1.97%)
Mar 24, 2017 3.013 3.054 2.905 2.946 9,325,252 -0.04(-1.39%)
Mar 23, 2017 3.096 3.145 2.979 2.988 14,154,295 -0.12(-4.00%)
Mar 22, 2017 3.004 3.187 2.954 3.112 19,189,846 +0.00(+0.00%)
Mar 21, 2017 3.320 3.353 3.087 3.112 16,318,670 -0.26(-7.64%)
Mar 20, 2017 3.203 3.386 3.187 3.369 10,963,660 +0.11(+3.31%)
Mar 17, 2017 3.394 3.423 3.261 3.261 10,512,186 -0.11(-3.20%)
Mar 16, 2017 3.469 3.477 3.353 3.369 12,871,225 -0.04(-1.22%)
Mar 15, 2017 3.245 3.436 3.195 3.411 17,771,402 +0.21(+6.48%)
Mar 14, 2017 3.162 3.228 3.137 3.203 6,682,764 -0.01(-0.26%)
Mar 13, 2017 3.112 3.220 3.112 3.212 9,186,829 +0.10(+3.20%)
Mar 10, 2017 3.145 3.166 3.021 3.112 19,457,376 +0.02(+0.81%)
Mar 09, 2017 3.187 3.228 3.004 3.087 16,369,044 -0.05(-1.59%)
Mar 08, 2017 3.237 3.253 3.137 3.137 25,077,920 -0.29(-8.47%)
Mar 07, 2017 3.544 3.544 3.419 3.427 13,998,421 +0.01(+0.24%)
Mar 06, 2017 3.510 3.552 3.415 3.419 10,767,810 -0.10(-2.83%)
Mar 03, 2017 3.427 3.531 3.403 3.519 8,516,138 +0.11(+3.16%)
Mar 02, 2017 3.502 3.527 3.386 3.411 10,260,275 -0.11(-3.07%)
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.