Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 3.170 3.210 3.130 3.140 89,652 -0.07(-2.18%)
Nov 29, 2017 3.210 3.300 3.190 3.210 139,780 -0.02(-0.62%)
Nov 28, 2017 3.240 3.250 3.180 3.230 66,376 -0.03(-0.92%)
Nov 27, 2017 3.149 3.270 3.120 3.260 114,397 +0.10(+3.16%)
Nov 24, 2017 3.140 3.195 3.110 3.160 126,366 -0.01(-0.31%)
Nov 22, 2017 3.140 3.205 3.100 3.170 93,190 +0.01(+0.31%)
Nov 21, 2017 3.130 3.200 3.100 3.160 155,096 +0.06(+1.94%)
Nov 20, 2017 3.130 3.140 3.060 3.100 84,696 -0.05(-1.59%)
Nov 17, 2017 3.250 3.250 3.100 3.150 111,799 -0.09(-2.78%)
Nov 16, 2017 3.140 3.390 3.140 3.240 354,843 +0.08(+2.53%)
Nov 15, 2017 3.170 3.180 3.140 3.160 137,308 -0.03(-0.94%)
Nov 14, 2017 3.160 3.250 3.100 3.190 275,795 +0.03(+0.95%)
Nov 13, 2017 3.130 3.190 3.030 3.160 449,618 +0.07(+2.27%)
Nov 10, 2017 3.070 3.197 3.060 3.090 163,984 +0.03(+0.98%)
Nov 09, 2017 3.090 3.130 3.020 3.060 124,949 -0.08(-2.55%)
Nov 08, 2017 3.060 3.170 3.050 3.140 71,157 +0.05(+1.62%)
Nov 07, 2017 3.290 3.320 3.090 3.090 89,949 -0.23(-6.93%)
Nov 06, 2017 3.200 3.400 3.150 3.320 139,397 +0.13(+4.08%)
Nov 03, 2017 3.070 3.200 3.000 3.190 395,066 +0.16(+5.28%)
Nov 02, 2017 2.990 3.100 2.950 3.030 307,497 +0.06(+2.02%)
Nov 01, 2017 2.990 3.000 2.950 2.970 164,428 +0.04(+1.37%)
Oct 31, 2017 2.801 3.040 2.780 2.930 58,310 +0.12(+4.27%)
Oct 30, 2017 2.900 2.990 2.780 2.810 90,425 -0.09(-3.10%)
Oct 27, 2017 3.118 3.118 2.900 2.900 18,403 -0.08(-2.52%)
Oct 26, 2017 3.140 3.140 2.850 2.975 370,598 -0.07(-2.46%)
Oct 25, 2017 3.120 3.184 3.050 3.050 49,753 -0.09(-2.87%)
Oct 24, 2017 3.190 3.250 3.110 3.140 224,691 +0.02(+0.64%)
Oct 23, 2017 3.210 3.265 3.110 3.120 179,672 -0.12(-3.70%)
Oct 20, 2017 3.400 3.610 3.070 3.240 391,430 -0.33(-9.24%)
Oct 19, 2017 3.360 3.750 3.250 3.570 204,339 +0.09(+2.59%)
Oct 18, 2017 3.070 3.600 3.070 3.480 342,104 +0.41(+13.36%)
Oct 17, 2017 3.400 3.400 3.020 3.070 73,026 -0.40(-11.53%)
Oct 16, 2017 3.050 3.550 3.000 3.470 440,616 +0.39(+12.66%)
Oct 13, 2017 2.990 3.080 2.990 3.080 253,686 +0.17(+5.84%)
Oct 12, 2017 3.050 3.050 2.910 2.910 110,797 -0.13(-4.28%)
Oct 11, 2017 2.970 3.050 2.970 3.040 149,338 +0.13(+4.47%)
Oct 10, 2017 2.750 3.050 2.750 2.910 84,549 +0.20(+7.38%)
Oct 09, 2017 2.820 2.850 2.660 2.710 34,039 -0.16(-5.50%)
Oct 06, 2017 2.830 2.900 2.830 2.868 5,536 -0.07(-2.45%)
Oct 05, 2017 2.920 2.990 2.920 2.940 10,453 +0.04(+1.38%)
Oct 04, 2017 2.926 2.933 2.880 2.900 21,895 +0.03(+1.05%)
Oct 03, 2017 2.840 3.027 2.830 2.870 23,263 -0.05(-1.71%)
Oct 02, 2017 2.900 2.920 2.850 2.920 3,884 +0.04(+1.39%)
Sep 29, 2017 2.990 2.990 2.880 2.880 15,113 -0.09(-3.03%)
Sep 28, 2017 3.000 3.000 2.970 2.970 3,479 -0.04(-1.33%)
Sep 27, 2017 2.999 3.050 2.960 3.010 65,347 +0.02(+0.67%)
Sep 26, 2017 3.010 3.010 2.990 2.990 2,158 -0.02(-0.66%)
Sep 25, 2017 3.000 3.050 2.921 3.010 17,767 +0.03(+1.01%)
Sep 22, 2017 3.030 3.030 2.970 2.980 11,027 -0.05(-1.65%)
Sep 21, 2017 3.060 3.160 3.000 3.030 24,959 -0.02(-0.66%)
Sep 20, 2017 3.000 3.050 3.000 3.050 3,614 +0.04(+1.33%)
Sep 19, 2017 2.990 3.070 2.965 3.010 54,034 +0.11(+3.79%)
Sep 18, 2017 3.000 3.150 2.900 2.900 108,228 -0.10(-3.33%)
Sep 15, 2017 3.220 3.260 3.000 3.000 82,025 -0.30(-9.09%)
Sep 14, 2017 3.300 3.350 3.260 3.300 25,750 +0.00(+0.00%)
Sep 13, 2017 3.050 3.350 3.050 3.300 91,878 +0.26(+8.55%)
Sep 12, 2017 3.080 3.350 3.020 3.040 89,179 -0.04(-1.30%)
Sep 11, 2017 3.000 3.100 2.950 3.080 91,058 +0.09(+3.01%)
Sep 08, 2017 2.990 3.000 2.980 2.990 28,679 -0.01(-0.33%)
Sep 07, 2017 3.000 3.030 2.980 3.000 29,227 +0.01(+0.33%)
Sep 06, 2017 3.005 3.010 2.951 2.990 41,250 +0.02(+0.67%)
Sep 05, 2017 3.152 3.196 2.880 2.970 61,864 -0.21(-6.60%)
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.