Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 2.530 2.530 2.480 2.490 3,539,990 -0.01(-0.40%)
Aug 30, 2017 2.530 2.550 2.480 2.500 4,166,337 -0.05(-1.96%)
Aug 29, 2017 2.510 2.570 2.500 2.550 3,323,865 +0.00(+0.00%)
Aug 28, 2017 2.560 2.600 2.520 2.550 3,345,163 -0.01(-0.39%)
Aug 25, 2017 2.590 2.600 2.550 2.560 3,929,066 +0.00(+0.00%)
Aug 24, 2017 2.640 2.650 2.550 2.560 3,666,595 -0.06(-2.29%)
Aug 23, 2017 2.610 2.660 2.610 2.620 2,718,710 -0.02(-0.76%)
Aug 22, 2017 2.640 2.660 2.550 2.640 5,542,192 +0.00(+0.00%)
Aug 21, 2017 2.600 2.680 2.590 2.640 2,483,482 +0.02(+0.76%)
Aug 18, 2017 2.670 2.670 2.600 2.620 4,225,827 -0.01(-0.38%)
Aug 17, 2017 2.750 2.790 2.620 2.630 6,064,254 -0.12(-4.36%)
Aug 16, 2017 2.740 2.800 2.740 2.750 2,399,261 +0.01(+0.36%)
Aug 15, 2017 2.770 2.820 2.715 2.740 3,946,745 -0.03(-1.08%)
Aug 14, 2017 2.790 2.880 2.745 2.770 6,141,189 +0.00(+0.00%)
Aug 11, 2017 2.720 2.820 2.700 2.770 2,721,702 -0.01(-0.36%)
Aug 10, 2017 2.850 2.890 2.775 2.780 3,677,759 -0.11(-3.81%)
Aug 09, 2017 2.900 2.940 2.800 2.890 7,283,229 -0.05(-1.70%)
Aug 08, 2017 2.960 2.970 2.880 2.940 3,940,908 -0.02(-0.68%)
Aug 07, 2017 2.890 3.000 2.770 2.960 7,570,238 +0.09(+3.14%)
Aug 04, 2017 2.960 3.000 2.840 2.870 10,507,952 -0.13(-4.33%)
Aug 03, 2017 3.110 3.140 2.920 3.000 14,937,949 -0.36(-10.71%)
Aug 02, 2017 3.550 3.570 3.280 3.360 8,190,333 -0.19(-5.35%)
Aug 01, 2017 3.680 3.690 3.540 3.550 6,191,572 -0.09(-2.47%)
Jul 31, 2017 3.680 3.690 3.595 3.640 3,641,084 +0.04(+1.11%)
Jul 28, 2017 3.760 3.780 3.600 3.600 3,583,155 -0.14(-3.74%)
Jul 27, 2017 3.700 3.800 3.655 3.740 3,646,020 +0.04(+1.08%)
Jul 26, 2017 3.750 3.790 3.690 3.700 2,253,717 -0.05(-1.33%)
Jul 25, 2017 3.680 3.770 3.650 3.750 4,397,214 +0.10(+2.74%)
Jul 24, 2017 3.620 3.740 3.580 3.650 3,569,329 +0.02(+0.55%)
Jul 21, 2017 3.650 3.670 3.600 3.630 2,702,458 -0.02(-0.55%)
Jul 20, 2017 3.660 3.735 3.605 3.650 4,709,988 +0.01(+0.27%)
Jul 19, 2017 3.600 3.680 3.580 3.640 3,974,179 +0.06(+1.68%)
Jul 18, 2017 3.610 3.630 3.550 3.580 3,286,321 -0.03(-0.83%)
Jul 17, 2017 3.660 3.720 3.560 3.610 4,245,480 -0.03(-0.82%)
Jul 14, 2017 3.550 3.720 3.550 3.640 4,026,015 +0.09(+2.54%)
Jul 13, 2017 3.690 3.690 3.500 3.550 7,060,692 -0.14(-3.79%)
Jul 12, 2017 3.760 3.890 3.650 3.690 3,959,353 +0.00(+0.00%)
Jul 11, 2017 3.730 3.760 3.670 3.690 2,696,226 -0.03(-0.81%)
Jul 10, 2017 3.800 3.840 3.670 3.720 4,694,543 +0.01(+0.27%)
Jul 07, 2017 3.690 3.740 3.660 3.710 2,513,796 +0.00(+0.00%)
Jul 06, 2017 3.720 3.790 3.670 3.710 3,670,308 -0.02(-0.54%)
Jul 05, 2017 3.720 3.775 3.675 3.730 3,218,102 -0.02(-0.53%)
Jul 03, 2017 3.800 3.850 3.730 3.750 1,486,321 -0.05(-1.32%)
Jun 30, 2017 3.770 3.850 3.710 3.800 4,648,970 +0.06(+1.60%)
Jun 29, 2017 3.820 3.850 3.670 3.740 6,159,832 -0.09(-2.35%)
Jun 28, 2017 3.780 3.866 3.750 3.830 4,242,859 +0.09(+2.41%)
Jun 27, 2017 3.760 3.845 3.620 3.740 8,927,929 -0.10(-2.60%)
Jun 26, 2017 3.530 3.855 3.490 3.840 13,146,128 +0.36(+10.34%)
Jun 23, 2017 3.490 3.690 3.430 3.480 64,212,786 +0.02(+0.58%)
Jun 22, 2017 3.440 3.545 3.370 3.460 6,655,707 +0.01(+0.29%)
Jun 21, 2017 3.550 3.560 3.380 3.450 8,121,937 -0.10(-2.82%)
Jun 20, 2017 3.580 3.640 3.460 3.550 14,706,302 -0.09(-2.47%)
Jun 19, 2017 3.520 3.650 3.459 3.640 7,265,354 +0.13(+3.70%)
Jun 16, 2017 3.540 3.540 3.400 3.510 10,819,886 -0.10(-2.77%)
Jun 15, 2017 3.670 3.690 3.500 3.610 7,546,037 -0.05(-1.37%)
Jun 14, 2017 3.540 3.690 3.420 3.660 13,223,097 +0.16(+4.57%)
Jun 13, 2017 3.590 3.600 3.460 3.500 5,305,101 -0.09(-2.51%)
Jun 12, 2017 3.530 3.775 3.510 3.590 4,799,698 +0.05(+1.41%)
Jun 09, 2017 3.550 3.590 3.510 3.540 3,717,739 +0.00(+0.00%)
Jun 08, 2017 3.480 3.550 3.425 3.540 4,227,325 +0.06(+1.72%)
Jun 07, 2017 3.550 3.580 3.340 3.480 6,797,865 -0.08(-2.25%)
Jun 06, 2017 3.420 3.580 3.420 3.560 2,918,241 +0.10(+2.89%)
Jun 05, 2017 3.460 3.500 3.420 3.460 3,444,623 +0.00(+0.00%)
Jun 02, 2017 3.520 3.566 3.440 3.460 3,489,582 -0.05(-1.42%)
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.