Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.850 5.350 4.700 5.050 409,418 +0.30(+6.32%)
Sep 28, 2017 4.550 4.950 4.500 4.750 213,062 +0.15(+3.26%)
Sep 27, 2017 4.200 4.650 4.200 4.600 194,776 +0.40(+9.52%)
Sep 26, 2017 4.050 4.250 4.050 4.200 233,317 +0.15(+3.70%)
Sep 25, 2017 4.050 4.100 4.000 4.050 104,675 +0.00(+0.00%)
Sep 22, 2017 3.850 4.100 3.800 4.050 107,888 +0.17(+4.52%)
Sep 21, 2017 3.950 4.100 3.813 3.875 92,374 -0.02(-0.64%)
Sep 20, 2017 3.803 4.050 3.750 3.900 225,869 +0.05(+1.30%)
Sep 19, 2017 3.900 3.900 3.700 3.850 72,392 -0.02(-0.65%)
Sep 18, 2017 3.700 3.888 3.640 3.875 191,866 +0.17(+4.73%)
Sep 15, 2017 3.300 3.700 3.300 3.700 219,556 +0.40(+12.12%)
Sep 14, 2017 3.300 3.500 3.250 3.300 71,044 +0.05(+1.54%)
Sep 13, 2017 3.050 3.300 3.050 3.250 84,709 +0.20(+6.56%)
Sep 12, 2017 3.050 3.150 2.950 3.050 33,304 +0.05(+1.67%)
Sep 11, 2017 3.250 3.250 3.000 3.000 63,831 -0.15(-4.76%)
Sep 08, 2017 3.100 3.250 3.000 3.150 94,347 +0.10(+3.28%)
Sep 07, 2017 3.050 3.150 2.925 3.050 109,287 +0.25(+8.93%)
Sep 06, 2017 2.900 2.900 2.750 2.800 49,565 +0.05(+1.82%)
Sep 05, 2017 3.000 3.025 2.700 2.750 52,784 -0.30(-9.84%)
Sep 01, 2017 3.100 3.050 3.050 22,151 +0.00(+0.00%)
Aug 31, 2017 3.050 3.200 2.950 3.050 85,877 +0.05(+1.67%)
Aug 30, 2017 2.867 3.100 2.862 3.000 74,119 +0.20(+7.14%)
Aug 29, 2017 2.750 2.850 2.750 2.800 20,675 +0.05(+1.82%)
Aug 28, 2017 2.700 2.800 2.650 2.750 49,849 +0.15(+5.77%)
Aug 25, 2017 2.600 2.659 2.550 2.600 40,127 -0.05(-1.89%)
Aug 24, 2017 2.450 2.650 2.400 2.650 25,818 +0.20(+8.16%)
Aug 23, 2017 2.500 2.550 2.300 2.450 121,193 -0.05(-2.00%)
Aug 22, 2017 2.600 2.700 2.500 2.500 26,768 -0.10(-3.85%)
Aug 21, 2017 2.550 2.750 2.463 2.600 52,348 +0.00(+0.00%)
Aug 18, 2017 2.700 2.750 2.550 2.600 28,441 -0.10(-3.70%)
Aug 17, 2017 2.796 2.800 2.600 2.700 96,100 -0.05(-1.82%)
Aug 16, 2017 2.850 2.850 2.700 2.750 214,999 -0.15(-5.17%)
Aug 15, 2017 3.250 3.250 2.800 2.900 72,172 -0.35(-10.77%)
Aug 14, 2017 3.100 3.350 3.095 3.250 56,083 +0.20(+6.56%)
Aug 11, 2017 3.100 3.100 3.000 3.050 12,094 +0.00(+0.00%)
Aug 10, 2017 3.200 3.250 3.000 3.050 21,484 -0.15(-4.69%)
Aug 09, 2017 3.317 3.350 3.150 3.200 41,937 -0.05(-1.54%)
Aug 08, 2017 3.200 3.333 3.150 3.250 17,352 +0.10(+3.17%)
Aug 07, 2017 3.331 3.350 3.150 3.150 49,070 -0.18(-5.26%)
Aug 04, 2017 3.350 3.300 3.325 11,134 -0.02(-0.75%)
Aug 03, 2017 3.450 3.450 3.350 3.350 33,744 -0.05(-1.47%)
Aug 02, 2017 3.400 3.450 3.400 3.400 33,710 -0.05(-1.45%)
Aug 01, 2017 3.450 3.450 3.400 3.450 23,081 +0.00(+0.00%)
Jul 31, 2017 3.500 3.500 3.350 3.450 7,097 -0.05(-1.43%)
Jul 28, 2017 3.450 3.500 3.200 3.500 49,379 +0.15(+4.48%)
Jul 27, 2017 3.450 3.500 3.350 3.350 13,965 -0.05(-1.47%)
Jul 26, 2017 3.350 3.500 3.350 3.400 12,501 +0.00(+0.00%)
Jul 25, 2017 3.550 3.550 3.400 3.400 20,558 -0.15(-4.23%)
Jul 24, 2017 3.300 3.550 3.250 3.550 36,819 +0.30(+9.23%)
Jul 21, 2017 3.450 3.500 3.250 3.250 26,339 -0.15(-4.41%)
Jul 20, 2017 3.350 3.455 3.300 3.400 52,917 +0.00(+0.00%)
Jul 19, 2017 3.400 3.600 3.250 3.400 114,121 +0.05(+1.49%)
Jul 18, 2017 3.350 3.400 3.350 3.350 7,509 +0.00(+0.00%)
Jul 17, 2017 3.281 3.350 3.275 3.350 9,158 +0.05(+1.52%)
Jul 14, 2017 3.300 3.300 3.250 3.300 43,710 +0.02(+0.76%)
Jul 13, 2017 3.300 3.300 3.200 3.275 15,301 -0.02(-0.76%)
Jul 12, 2017 3.350 3.400 3.250 3.300 8,353 +0.00(+0.00%)
Jul 11, 2017 3.400 3.450 3.300 3.300 22,670 -0.15(-4.35%)
Jul 10, 2017 3.450 3.600 3.350 3.450 63,267 -0.05(-1.43%)
Jul 07, 2017 3.400 3.500 3.350 3.500 11,133 +0.15(+4.48%)
Jul 06, 2017 3.250 3.400 3.200 3.350 55,835 +0.05(+1.52%)
Jul 05, 2017 3.200 3.325 3.200 3.300 16,745 +0.15(+4.76%)
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.