Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 3.500 3.500 3.350 3.400 16,557 -0.15(-4.23%)
Aug 30, 2017 3.400 3.600 3.400 3.550 15,948 +0.00(+0.00%)
Aug 29, 2017 3.650 3.696 3.500 3.550 12,959 -0.10(-2.74%)
Aug 28, 2017 3.550 3.650 3.550 3.650 15,097 +0.10(+2.82%)
Aug 25, 2017 3.450 3.599 3.450 3.550 7,556 +0.05(+1.43%)
Aug 24, 2017 3.314 3.550 3.314 3.500 23,657 +0.25(+7.69%)
Aug 23, 2017 3.300 3.350 3.250 3.250 16,591 -0.05(-1.52%)
Aug 22, 2017 3.305 3.450 3.300 3.300 20,863 +0.00(+0.00%)
Aug 21, 2017 3.400 3.450 3.300 3.300 26,079 -0.10(-2.94%)
Aug 18, 2017 3.400 3.500 3.400 3.400 22,654 +0.00(+0.00%)
Aug 17, 2017 3.400 3.450 3.400 3.400 7,846 -0.10(-2.86%)
Aug 16, 2017 3.400 3.550 3.400 3.500 25,352 +0.05(+1.45%)
Aug 15, 2017 3.600 3.600 3.400 3.450 18,889 -0.15(-4.17%)
Aug 14, 2017 3.650 3.650 3.550 3.600 18,746 -0.05(-1.37%)
Aug 11, 2017 3.650 3.750 3.650 3.650 18,689 -0.05(-1.35%)
Aug 10, 2017 3.950 3.950 3.700 3.700 18,017 -0.05(-1.33%)
Aug 09, 2017 3.700 3.850 3.700 3.750 19,762 +0.05(+1.35%)
Aug 08, 2017 3.750 3.800 3.650 3.700 33,366 -0.15(-3.90%)
Aug 07, 2017 3.750 3.950 3.600 3.850 13,696 +0.10(+2.67%)
Aug 04, 2017 3.900 3.900 3.726 3.750 28,910 -0.10(-2.60%)
Aug 03, 2017 3.800 3.950 3.800 3.850 25,047 +0.05(+1.32%)
Aug 02, 2017 4.050 4.050 3.750 3.800 45,765 -0.10(-2.56%)
Aug 01, 2017 4.000 4.000 3.900 3.900 27,237 -0.10(-2.50%)
Jul 31, 2017 4.100 4.100 3.950 4.000 37,347 -0.05(-1.23%)
Jul 28, 2017 3.950 4.100 3.950 4.050 51,761 +0.15(+3.85%)
Jul 27, 2017 3.912 3.950 3.800 3.900 53,827 +0.10(+2.63%)
Jul 26, 2017 3.950 3.950 3.800 3.800 58,429 -0.15(-3.80%)
Jul 25, 2017 3.950 3.950 3.850 3.950 68,131 +0.00(+0.00%)
Jul 24, 2017 4.000 4.000 3.800 3.950 95,498 +0.05(+1.28%)
Jul 21, 2017 3.700 3.900 3.666 3.900 70,149 +0.20(+5.41%)
Jul 20, 2017 3.750 3.374 3.700 138,487 +0.30(+8.82%)
Jul 19, 2017 3.300 3.450 3.250 3.400 48,775 +0.05(+1.49%)
Jul 18, 2017 3.250 3.400 3.250 3.350 36,099 +0.15(+4.69%)
Jul 17, 2017 3.200 3.250 3.150 3.200 47,519 +0.00(+0.00%)
Jul 14, 2017 3.195 3.250 3.150 3.200 19,582 +0.05(+1.59%)
Jul 13, 2017 3.100 3.150 3.100 3.150 10,096 +0.05(+1.61%)
Jul 12, 2017 3.100 3.175 3.100 3.100 11,811 -0.05(-1.59%)
Jul 11, 2017 3.100 3.150 3.000 3.150 4,943 +0.05(+1.61%)
Jul 10, 2017 3.050 3.100 3.050 3.100 9,883 +0.10(+3.33%)
Jul 07, 2017 3.050 3.050 2.950 3.000 15,125 +0.05(+1.69%)
Jul 06, 2017 3.050 3.050 2.950 2.950 8,052 +0.00(+0.00%)
Jul 05, 2017 3.000 3.000 2.950 2.950 6,285 +0.00(+0.00%)
Jul 03, 2017 3.000 3.000 2.950 2.950 1,498 -0.05(-1.67%)
Jun 30, 2017 3.000 3.050 2.950 3.000 49,294 +0.00(+0.00%)
Jun 29, 2017 3.000 3.007 2.900 3.000 19,983 +0.00(+0.00%)
Jun 28, 2017 2.950 3.050 2.900 3.000 36,533 +0.10(+3.45%)
Jun 27, 2017 2.950 3.050 2.900 2.900 19,793 +0.00(+0.00%)
Jun 26, 2017 3.100 3.100 2.850 2.900 22,376 +0.00(+0.00%)
Jun 23, 2017 2.950 3.000 2.900 2.900 30,252 -0.05(-1.69%)
Jun 22, 2017 2.900 3.002 2.900 2.950 19,897 +0.05(+1.72%)
Jun 21, 2017 2.900 3.000 2.850 2.900 36,040 +0.00(+0.00%)
Jun 20, 2017 3.000 3.000 2.900 2.900 7,140 -0.10(-3.33%)
Jun 19, 2017 2.900 3.100 2.900 3.000 31,216 +0.05(+1.69%)
Jun 16, 2017 3.000 3.100 2.950 2.950 26,158 -0.05(-1.67%)
Jun 15, 2017 2.950 3.000 2.950 3.000 28,897 +0.00(+0.00%)
Jun 14, 2017 3.050 3.065 3.000 3.000 19,030 +0.00(+0.00%)
Jun 13, 2017 3.050 3.050 2.940 3.000 10,230 -0.05(-1.64%)
Jun 12, 2017 3.200 3.200 3.000 3.050 13,627 +0.05(+1.67%)
Jun 09, 2017 3.150 3.184 2.650 3.000 254,092 -0.10(-3.23%)
Jun 08, 2017 3.050 3.100 3.050 3.100 4,212 +0.00(+0.00%)
Jun 07, 2017 3.150 3.234 3.050 3.100 22,102 -0.10(-3.13%)
Jun 06, 2017 3.150 3.200 3.100 3.200 10,460 +0.05(+1.59%)
Jun 05, 2017 3.150 3.150 3.050 3.150 4,857 -0.05(-1.56%)
Jun 02, 2017 3.150 3.200 3.000 3.200 19,561 +0.00(+0.00%)
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.