Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.620 2.620 2.520 2.530 1,830,523 -0.08(-3.07%)
Apr 27, 2018 2.640 2.670 2.590 2.610 1,120,496 -0.01(-0.38%)
Apr 26, 2018 2.650 2.650 2.590 2.620 1,437,660 -0.01(-0.38%)
Apr 25, 2018 2.550 2.630 2.500 2.630 2,836,733 +0.08(+3.14%)
Apr 24, 2018 2.650 2.650 2.485 2.550 3,153,798 -0.01(-0.39%)
Apr 23, 2018 2.790 2.790 2.550 2.560 4,987,701 -0.20(-7.25%)
Apr 20, 2018 2.810 2.830 2.740 2.760 1,982,263 -0.06(-2.13%)
Apr 19, 2018 2.910 2.910 2.800 2.820 2,054,488 -0.09(-3.09%)
Apr 18, 2018 2.850 2.940 2.820 2.910 3,137,897 +0.08(+2.83%)
Apr 17, 2018 2.780 2.850 2.780 2.830 5,865,831 +0.06(+2.17%)
Apr 16, 2018 2.790 2.870 2.760 2.770 2,388,117 +0.00(+0.00%)
Apr 13, 2018 2.760 2.780 2.710 2.770 2,121,170 +0.02(+0.73%)
Apr 12, 2018 2.800 2.820 2.720 2.750 2,248,349 -0.05(-1.79%)
Apr 11, 2018 2.840 2.880 2.760 2.800 2,023,335 -0.07(-2.44%)
Apr 10, 2018 2.860 2.900 2.830 2.870 1,771,064 +0.06(+2.14%)
Apr 09, 2018 2.850 2.900 2.790 2.810 2,418,192 -0.01(-0.35%)
Apr 06, 2018 2.860 2.990 2.790 2.820 4,103,553 -0.06(-2.08%)
Apr 05, 2018 2.910 2.940 2.850 2.880 4,387,360 -0.04(-1.37%)
Apr 04, 2018 2.740 2.930 2.710 2.920 3,218,810 +0.12(+4.29%)
Apr 03, 2018 2.740 2.820 2.730 2.800 2,617,517 +0.10(+3.70%)
Apr 02, 2018 2.820 2.850 2.650 2.700 3,260,391 -0.14(-4.93%)
Mar 29, 2018 2.840 2.840 2.840 0 -0.03(-1.05%)
Mar 28, 2018 2.800 2.890 2.770 2.870 3,121,902 +0.08(+2.87%)
Mar 27, 2018 2.840 2.900 2.760 2.790 2,600,915 -0.05(-1.76%)
Mar 26, 2018 2.820 2.860 2.740 2.840 4,071,870 +0.08(+2.90%)
Mar 23, 2018 2.880 2.880 2.750 2.760 3,771,818 -0.07(-2.47%)
Mar 22, 2018 2.920 2.990 2.830 2.830 4,232,698 -0.10(-3.41%)
Mar 21, 2018 2.910 2.980 2.840 2.930 5,671,125 +0.03(+1.03%)
Mar 20, 2018 2.870 2.945 2.780 2.900 6,034,328 +0.00(+0.00%)
Mar 19, 2018 2.870 2.900 2.670 2.900 9,433,020 -0.01(-0.34%)
Mar 16, 2018 2.870 2.910 2.710 2.910 64,963,096 +0.02(+0.69%)
Mar 15, 2018 2.800 2.930 2.770 2.890 3,293,405 +0.10(+3.58%)
Mar 14, 2018 2.810 2.820 2.715 2.790 2,746,721 +0.02(+0.72%)
Mar 13, 2018 2.870 2.880 2.755 2.770 2,222,687 -0.08(-2.81%)
Mar 12, 2018 2.720 2.860 2.710 2.850 2,660,396 +0.09(+3.26%)
Mar 09, 2018 2.800 2.800 2.640 2.760 2,865,880 -0.03(-1.08%)
Mar 08, 2018 2.790 2.800 2.735 2.790 2,056,566 +0.02(+0.72%)
Mar 07, 2018 2.840 2.770 2,317,566 +0.01(+0.36%)
Mar 06, 2018 2.720 2.815 2.700 2.760 3,535,169 +0.04(+1.47%)
Mar 05, 2018 2.720 2.750 2.640 2.720 2,942,922 -0.01(-0.37%)
Mar 02, 2018 2.620 2.730 2.580 2.730 2,261,573 +0.06(+2.25%)
Mar 01, 2018 2.610 2.750 2.560 2.670 2,543,130 +0.04(+1.52%)
Feb 28, 2018 2.680 2.730 2.610 2.630 2,828,690 -0.05(-1.87%)
Feb 27, 2018 2.750 2.780 2.670 2.680 2,148,310 -0.09(-3.25%)
Feb 26, 2018 2.800 2.850 2.730 2.770 3,129,151 -0.01(-0.36%)
Feb 23, 2018 2.780 2.805 2.750 2.780 2,151,649 +0.01(+0.36%)
Feb 22, 2018 2.770 3,136,604 +0.06(+2.21%)
Feb 21, 2018 2.850 2.940 2.670 2.710 9,239,699 -0.14(-4.91%)
Feb 20, 2018 2.660 2.910 2.660 2.850 8,849,343 +0.12(+4.40%)
Feb 16, 2018 2.730 2.730 2.730 0 +0.16(+6.23%)
Feb 15, 2018 2.650 2.360 2.570 10,883,770 +0.30(+13.22%)
Feb 14, 2018 2.170 2.385 2.150 2.270 5,674,176 +0.07(+3.18%)
Feb 13, 2018 2.150 2.220 2.140 2.200 2,531,865 +0.02(+0.92%)
Feb 12, 2018 2.210 2.250 2.170 2.180 2,716,829 +0.02(+0.93%)
Feb 09, 2018 2.220 2.220 2.030 2.160 4,190,349 -0.03(-1.37%)
Feb 08, 2018 2.280 2.320 2.160 2.190 3,098,393 -0.07(-3.10%)
Feb 07, 2018 2.310 2.340 2.220 2.260 2,576,664 -0.05(-2.16%)
Feb 06, 2018 2.340 2.400 2.260 2.310 3,991,144 +0.06(+2.67%)
Feb 05, 2018 2.340 2.430 2.200 2.250 2,388,892 -0.12(-5.06%)
Feb 02, 2018 2.490 2.490 2.340 2.370 3,369,272 -0.08(-3.27%)
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.