Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.741 3.000 2.700 2.966 2,715 -0.02(-0.67%)
Nov 28, 2017 2.986 2.986 2.986 30 +0.17(+5.90%)
Nov 27, 2017 2.709 2.820 2.700 2.820 1,957 +0.06(+2.17%)
Nov 24, 2017 2.800 2.810 2.730 2.760 4,969 -0.15(-5.19%)
Nov 22, 2017 2.899 2.920 2.899 2.911 2,420 -0.11(-3.65%)
Nov 21, 2017 2.910 3.022 2.900 3.022 1,857 -0.03(-0.93%)
Nov 20, 2017 3.200 3.215 3.050 3.050 10,601 -0.23(-6.87%)
Nov 17, 2017 3.299 3.300 3.183 3.275 5,751 -0.02(-0.75%)
Nov 16, 2017 2.730 3.500 2.730 3.300 12,940 +0.29(+9.55%)
Nov 15, 2017 4.000 4.000 3.012 3.012 11,517 -0.79(-20.73%)
Nov 14, 2017 4.000 4.100 3.790 3.800 10,389 -0.27(-6.63%)
Nov 13, 2017 4.050 4.200 4.000 4.070 9,611 +0.07(+1.75%)
Nov 09, 2017 4.000 4.000 4.000 75 +0.00(+0.00%)
Nov 08, 2017 4.080 4.220 4.000 4.000 5,855 -0.07(-1.83%)
Nov 07, 2017 4.170 4.253 3.890 4.074 9,103 -0.10(-2.31%)
Nov 06, 2017 4.490 5.050 4.095 4.171 15,256 +0.17(+4.27%)
Nov 03, 2017 3.490 4.499 3.490 4.000 24,445 +0.51(+14.62%)
Nov 02, 2017 3.490 3.510 3.490 3.490 530 -0.02(-0.48%)
Nov 01, 2017 3.200 3.507 3.200 3.507 3,800 +0.53(+17.68%)
Oct 31, 2017 3.250 3.250 2.980 2.980 530 -0.22(-6.88%)
Oct 30, 2017 3.200 3.200 3.200 3.200 658 -0.22(-6.44%)
Oct 25, 2017 3.420 3.420 3.420 10 -0.01(-0.29%)
Oct 24, 2017 3.430 3.430 3.430 3.430 2,000 +0.23(+7.18%)
Oct 23, 2017 3.526 3.526 3.200 3.200 6,810 -0.23(-6.71%)
Oct 20, 2017 3.350 3.430 3.350 3.430 1,250 +0.06(+1.78%)
Oct 18, 2017 3.370 3.370 3.370 5 -0.30(-8.21%)
Oct 17, 2017 3.696 3.850 3.671 3.671 7,592 +0.11(+3.13%)
Oct 16, 2017 3.500 3.624 3.500 3.560 5,951 +0.29(+8.99%)
Oct 13, 2017 3.240 3.280 3.240 3.266 2,777 +0.10(+3.31%)
Oct 12, 2017 2.950 3.500 2.950 3.162 1,025 +0.11(+3.66%)
Oct 11, 2017 3.050 3.055 3.050 3.050 2,854 +0.01(+0.33%)
Oct 10, 2017 3.000 3.050 3.000 3.040 775 -0.06(-1.94%)
Oct 09, 2017 2.759 3.100 2.750 3.100 6,284 +0.44(+16.54%)
Oct 06, 2017 2.455 2.900 2.455 2.660 5,800 +0.21(+8.57%)
Oct 05, 2017 2.450 2.450 2.450 2.450 102 +0.05(+2.08%)
Oct 04, 2017 2.412 2.424 2.400 2.400 650 +0.10(+4.35%)
Oct 03, 2017 2.300 2.300 2.300 2.300 212 +0.00(+0.00%)
Oct 02, 2017 2.580 2.580 2.300 2.300 2,721 +0.00(+0.00%)
Sep 29, 2017 2.550 2.630 2.150 2.300 4,720 -0.33(-12.66%)
Sep 25, 2017 2.633 50 -0.07(-2.47%)
Sep 22, 2017 2.750 3.082 2.700 2.700 697 +0.20(+8.00%)
Sep 21, 2017 2.500 2.500 2.500 2.500 301 -0.05(-1.96%)
Sep 20, 2017 2.550 2.550 2.550 2.550 6,622 -0.21(-7.61%)
Sep 19, 2017 2.750 2.760 2.690 2.760 2,100 +0.02(+0.73%)
Sep 18, 2017 2.800 2.800 2.700 2.740 3,611 -0.06(-2.14%)
Sep 15, 2017 3.081 3.081 2.800 2.800 3,289 -0.20(-6.67%)
Sep 14, 2017 3.000 3.000 3.000 3.000 601 +0.00(+0.00%)
Sep 13, 2017 3.000 3.000 3.000 3.000 353 +0.00(+0.00%)
Sep 12, 2017 3.007 3.007 3.007 3.000 733 -0.01(-0.33%)
Sep 11, 2017 3.020 3.020 3.010 3.010 239 -0.04(-1.31%)
Sep 08, 2017 3.290 3.290 3.000 3.050 1,941 +0.00(+0.00%)
Sep 07, 2017 3.050 3.050 3.000 3.050 1,010 -0.02(-0.65%)
Sep 06, 2017 3.000 3.070 3.000 3.070 1,020 +0.02(+0.59%)
Sep 05, 2017 3.000 3.290 3.000 3.052 3,083 +0.05(+1.73%)
Sep 01, 2017 3.000 2.993 3.000 967 -0.00(-0.00%)
Aug 31, 2017 3.010 3.010 3.000 3.000 725 -0.14(-4.40%)
Aug 30, 2017 3.000 3.000 3.000 3.138 1,050 +0.11(+3.74%)
Aug 29, 2017 3.000 3.100 3.000 3.025 1,100 +0.02(+0.83%)
Aug 28, 2017 3.150 3.160 3.000 3.000 1,250 -0.25(-7.69%)
Aug 25, 2017 3.350 3.350 3.250 3.250 400 -0.10(-2.99%)
Aug 23, 2017 3.350 3.350 3.350 0 +0.09(+2.76%)
Aug 22, 2017 3.260 3.260 3.260 3.260 600 -0.64(-16.41%)
Aug 18, 2017 3.900 3.900 3.900 0 +0.12(+3.17%)
Aug 17, 2017 3.780 3.780 3.780 3.780 100 -0.22(-5.50%)
Aug 09, 2017 4.000 4.000 4.000 0 +0.51(+14.61%)
Aug 08, 2017 3.340 3.490 3.340 3.490 450 +0.24(+7.38%)
Aug 07, 2017 3.250 3.250 3.250 3.250 1,000 -0.20(-5.80%)
Aug 04, 2017 3.291 3.450 3.291 3.450 1,300 +0.19(+5.83%)
Aug 03, 2017 3.260 3.260 3.260 3.260 250 +0.16(+5.16%)
Aug 02, 2017 3.100 3.100 3.100 3.100 200 -0.10(-3.11%)
Aug 01, 2017 3.200 3.276 3.000 3.199 1,530 -0.20(-5.99%)
Jul 31, 2017 3.420 3.420 3.403 3.403 210 -0.44(-11.37%)
Jul 27, 2017 3.840 3.840 3.840 0 -0.06(-1.54%)
Jul 26, 2017 3.900 3.900 3.900 3.900 400 -0.08(-2.01%)
Jul 25, 2017 3.740 3.980 3.503 3.980 7,130 +0.25(+6.70%)
Jul 24, 2017 3.500 3.730 3.500 3.730 600 +0.23(+6.57%)
Jul 20, 2017 3.500 3.500 3.500 0 -0.27(-7.21%)
Jul 19, 2017 3.772 3.772 3.772 3.772 551 -0.06(-1.61%)
Jul 18, 2017 3.850 3.850 3.834 3.834 3,050 -0.07(-1.68%)
Jul 17, 2017 3.900 3.900 3.897 3.899 450 +0.10(+2.61%)
Jul 14, 2017 3.800 3.800 3.780 3.800 650 +0.11(+2.98%)
Jul 13, 2017 4.200 4.220 3.510 3.690 18,423 -0.48(-11.40%)
Jul 12, 2017 4.150 4.230 4.100 4.165 5,225 -0.63(-13.23%)
Jul 11, 2017 4.830 4.830 4.750 4.800 9,040 +0.01(+0.31%)
Jul 10, 2017 4.760 4.785 4.760 4.785 900 +0.19(+4.03%)
Jul 07, 2017 4.410 4.600 4.350 4.600 2,139 -0.04(-0.76%)
Jul 06, 2017 4.760 4.767 4.520 4.635 2,550 -0.09(-2.01%)
Jul 05, 2017 5.435 5.435 4.640 4.730 5,650 -0.50(-9.56%)
Jul 03, 2017 5.230 5.230 5.230 5.230 239 +0.01(+0.22%)
Jun 30, 2017 5.225 5.225 5.150 5.218 1,300 -0.08(-1.44%)
Jun 29, 2017 5.295 5.295 5.295 5.295 100 +0.09(+1.77%)
Jun 28, 2017 5.203 5.203 5.203 5.203 166 +0.15(+3.03%)
Jun 27, 2017 5.200 5.200 5.050 5.050 1,400 -0.14(-2.70%)
Jun 26, 2017 5.300 5.300 5.050 5.190 400 +0.06(+1.18%)
Jun 23, 2017 5.243 5.243 4.640 5.130 3,235 -0.15(-2.87%)
Jun 22, 2017 5.090 5.285 5.090 5.281 900 +0.02(+0.40%)
Jun 21, 2017 5.300 5.300 5.070 5.260 500 +0.00(+0.00%)
Jun 20, 2017 5.530 5.600 5.260 5.260 2,700 -0.26(-4.76%)
Jun 19, 2017 5.550 5.550 5.250 5.523 976 -0.16(-2.79%)
Jun 16, 2017 5.650 5.681 5.500 5.681 2,475 -0.00(-0.01%)
Jun 15, 2017 5.690 5.700 5.660 5.682 2,591 -0.01(-0.14%)
Jun 14, 2017 5.800 5.800 5.500 5.690 11,375 -0.24(-4.10%)
Jun 13, 2017 6.035 6.035 5.933 5.933 2,000 -0.07(-1.12%)
Jun 12, 2017 6.000 6.080 5.956 6.000 2,000 -0.08(-1.32%)
Jun 09, 2017 6.390 6.390 6.000 6.080 915 +0.08(+1.33%)
Jun 08, 2017 6.090 6.090 6.000 6.000 300 -0.10(-1.64%)
Jun 07, 2017 5.700 6.198 5.700 6.100 1,800 +0.44(+7.77%)
Jun 06, 2017 6.294 6.294 5.660 5.660 2,162 -0.64(-10.16%)
Jun 05, 2017 6.300 6.420 6.290 6.300 1,400 +0.10(+1.61%)
Jun 02, 2017 6.280 6.280 6.200 6.200 790 -0.07(-1.12%)
Jun 01, 2017 6.550 6.550 6.000 6.270 2,115 -0.28(-4.27%)
May 31, 2017 6.690 6.700 6.550 6.550 924 -0.14(-2.15%)
May 30, 2017 6.880 6.880 6.590 6.694 6,150 -0.20(-2.85%)
May 26, 2017 6.890 6.890 6.730 6.890 768 +0.00(+0.05%)
May 25, 2017 6.887 6.887 6.887 6.887 1,011 -0.08(-1.20%)
May 24, 2017 6.990 6.990 6.970 6.970 447 -0.01(-0.14%)
May 23, 2017 7.010 7.010 6.980 6.980 447 +0.00(+0.00%)
May 22, 2017 6.980 6.990 6.980 6.980 400 -0.07(-0.99%)
May 19, 2017 7.233 7.233 7.000 7.050 26,300 +0.09(+1.29%)
May 18, 2017 6.940 7.050 6.890 6.960 6,749 +0.09(+1.34%)
May 17, 2017 7.093 7.093 6.600 6.868 730 -0.23(-3.17%)
May 16, 2017 7.300 7.300 7.093 7.093 2,200 -0.45(-5.96%)
May 15, 2017 7.530 7.550 7.530 7.543 696 +0.35(+4.90%)
May 12, 2017 7.270 7.287 7.070 7.190 5,500 -0.25(-3.36%)
May 11, 2017 7.250 7.460 7.250 7.440 3,990 -0.21(-2.75%)
May 10, 2017 7.500 7.990 7.270 7.650 3,875 -0.20(-2.55%)
May 09, 2017 8.000 8.000 7.800 7.850 4,100 -0.05(-0.63%)
May 08, 2017 8.050 8.090 7.900 7.900 5,800 -0.14(-1.76%)
May 05, 2017 8.045 8.050 8.036 8.042 1,000 +0.01(+0.15%)
May 04, 2017 8.040 8.050 8.025 8.030 3,900 +0.01(+0.08%)
May 03, 2017 8.050 8.050 8.024 8.024 1,050 +0.04(+0.55%)
May 02, 2017 8.050 8.050 7.868 7.980 8,051 +0.01(+0.10%)
May 01, 2017 8.000 8.000 7.960 7.972 3,731 -0.01(-0.10%)
Apr 28, 2017 7.814 8.000 7.750 7.980 11,361 +0.18(+2.31%)
Apr 27, 2017 7.250 7.800 7.250 7.800 5,459 +0.60(+8.33%)
Apr 26, 2017 7.150 7.257 7.150 7.200 1,720 +0.12(+1.64%)
Apr 25, 2017 7.000 7.100 6.995 7.084 1,760 +0.19(+2.81%)
Apr 24, 2017 6.700 6.900 6.590 6.890 7,297 +0.21(+3.07%)
Apr 21, 2017 7.150 7.230 6.500 6.685 11,526 -0.56(-7.67%)
Apr 20, 2017 7.240 7.240 7.240 7.240 188 -0.26(-3.47%)
Apr 19, 2017 7.500 7.500 7.300 7.500 4,500 +0.01(+0.13%)
Apr 18, 2017 7.493 7.493 7.490 7.490 368 +0.05(+0.67%)
Apr 17, 2017 7.703 7.703 7.440 7.440 947 -0.06(-0.80%)
Apr 13, 2017 7.500 7.500 7.400 7.500 2,000 +0.02(+0.27%)
Apr 12, 2017 7.190 7.550 7.190 7.480 3,224 -0.12(-1.58%)
Apr 11, 2017 7.400 7.750 7.210 7.600 6,635 +0.55(+7.80%)
Apr 10, 2017 6.980 7.090 6.980 7.050 3,053 +0.01(+0.10%)
Apr 07, 2017 7.091 7.091 7.000 7.043 1,625 +0.09(+1.34%)
Apr 06, 2017 7.120 7.120 6.950 6.950 2,875 -0.10(-1.42%)
Apr 05, 2017 6.700 7.100 6.660 7.050 23,290 -0.05(-0.70%)
Apr 04, 2017 7.672 7.700 7.100 7.100 16,311 -0.39(-5.19%)
Apr 03, 2017 7.717 7.717 7.489 7.489 4,401 -0.25(-3.24%)
Mar 31, 2017 7.900 7.900 7.420 7.740 10,039 -0.28(-3.43%)
Mar 30, 2017 8.090 8.120 8.000 8.015 8,292 +0.03(+0.31%)
Mar 29, 2017 9.350 9.475 7.560 7.990 32,339 -1.54(-16.17%)
Mar 28, 2017 9.740 9.740 9.532 9.532 4,400 -0.11(-1.17%)
Mar 27, 2017 9.920 9.960 9.590 9.644 7,523 -0.29(-2.96%)
Mar 24, 2017 9.780 9.990 9.772 9.938 2,749 +0.26(+2.72%)
Mar 23, 2017 9.700 9.793 9.540 9.675 4,494 -0.02(-0.26%)
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.