Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 1.608 1.650 1.608 1.644 6,950 +0.00(+0.24%)
Nov 29, 2016 1.630 1.680 1.614 1.640 24,016 +0.03(+1.86%)
Nov 28, 2016 1.650 1.650 1.610 1.610 825 +0.01(+0.56%)
Nov 25, 2016 1.600 1.610 1.600 1.601 10,860 +0.03(+1.69%)
Nov 23, 2016 1.574 1.574 1.574 0 -0.01(-0.54%)
Nov 22, 2016 1.599 1.624 1.580 1.583 6,700 -0.07(-4.04%)
Nov 21, 2016 1.695 1.699 1.650 1.650 19,742 -0.02(-1.22%)
Nov 18, 2016 1.620 1.670 1.603 1.670 8,465 +0.08(+4.97%)
Nov 17, 2016 1.603 1.650 1.578 1.591 8,150 -0.07(-4.16%)
Nov 16, 2016 1.823 1.840 1.620 1.660 24,610 -0.11(-6.21%)
Nov 15, 2016 1.800 1.888 1.770 1.770 27,654 +0.12(+7.01%)
Nov 14, 2016 1.339 1.700 1.339 1.654 73,215 +0.30(+22.52%)
Nov 11, 2016 1.250 1.395 1.230 1.350 79,282 +0.08(+6.12%)
Nov 10, 2016 1.615 1.615 1.246 1.272 58,531 -0.28(-17.84%)
Nov 09, 2016 1.700 1.742 1.520 1.548 65,273 -0.40(-20.35%)
Nov 08, 2016 2.120 2.132 1.940 1.944 24,300 -0.15(-7.33%)
Nov 07, 2016 2.070 2.190 2.070 2.098 25,100 +0.13(+6.70%)
Nov 04, 2016 1.800 1.979 1.800 1.966 31,181 +0.16(+8.62%)
Nov 03, 2016 2.155 2.160 1.751 1.810 83,630 -0.34(-15.75%)
Nov 02, 2016 2.220 2.220 2.115 2.148 17,017 -0.15(-6.65%)
Oct 31, 2016 2.301 2.301 2.301 665 +0.02(+0.90%)
Oct 28, 2016 2.299 2.330 2.281 2.281 7,800 -0.04(-1.65%)
Oct 27, 2016 2.300 2.319 2.300 2.319 1,328 -0.01(-0.46%)
Oct 26, 2016 2.316 2.330 2.316 2.330 6,300 +0.02(+0.69%)
Oct 25, 2016 2.348 2.350 2.314 2.314 8,100 -0.02(-0.67%)
Oct 24, 2016 2.325 2.340 2.325 2.330 6,768 -0.00(-0.02%)
Oct 21, 2016 2.410 2.412 2.311 2.330 17,216 -0.03(-1.27%)
Oct 20, 2016 2.550 2.560 2.360 2.360 13,776 -0.16(-6.35%)
Oct 19, 2016 2.545 2.564 2.500 2.520 13,285 +0.05(+2.02%)
Oct 18, 2016 2.347 2.470 2.340 2.470 30,043 +0.12(+5.11%)
Oct 17, 2016 2.348 2.364 2.328 2.350 41,281 +0.03(+1.42%)
Oct 14, 2016 2.358 2.359 2.316 2.317 19,695 +0.04(+1.66%)
Oct 13, 2016 2.386 2.386 2.279 2.279 4,100 -0.05(-2.18%)
Oct 12, 2016 2.400 2.400 2.250 2.330 20,400 +0.06(+2.72%)
Oct 11, 2016 2.410 2.410 2.268 2.268 19,050 -0.18(-7.42%)
Oct 10, 2016 2.400 2.450 2.400 2.450 805 +0.05(+2.08%)
Oct 07, 2016 2.464 2.464 2.370 2.400 18,320 -0.09(-3.61%)
Oct 06, 2016 2.420 2.496 2.410 2.490 950 -0.04(-1.43%)
Oct 05, 2016 2.507 2.539 2.494 2.526 1,265 -0.01(-0.49%)
Oct 04, 2016 2.470 2.539 2.470 2.539 10,523 +0.01(+0.44%)
Oct 03, 2016 2.380 2.566 2.380 2.528 22,000 +0.09(+3.77%)
Sep 30, 2016 2.480 2.501 2.410 2.436 29,850 -0.10(-3.81%)
Sep 29, 2016 2.553 2.553 2.510 2.532 2,525 -0.03(-1.28%)
Sep 28, 2016 2.546 2.565 2.546 2.565 700 -0.04(-1.72%)
Sep 27, 2016 2.580 2.620 2.557 2.610 8,792 +0.01(+0.38%)
Sep 26, 2016 2.620 2.621 2.594 2.600 3,832 -0.06(-2.29%)
Sep 23, 2016 2.741 2.741 2.655 2.661 4,550 -0.05(-1.70%)
Sep 22, 2016 2.748 2.748 2.707 2.707 1,272 -0.09(-3.32%)
Sep 21, 2016 2.960 2.960 2.697 2.800 7,753 -0.07(-2.31%)
Sep 20, 2016 2.910 2.920 2.826 2.866 37,126 +0.17(+6.16%)
Sep 19, 2016 2.720 2.723 2.697 2.700 15,700 +0.10(+3.89%)
Sep 16, 2016 2.595 2.640 2.578 2.599 27,796 +0.02(+0.74%)
Sep 15, 2016 2.450 2.596 2.450 2.580 12,783 +0.19(+7.95%)
Sep 14, 2016 2.350 2.390 2.345 2.390 15,675 +0.08(+3.51%)
Sep 12, 2016 2.309 2.309 2.309 40 -0.04(-1.85%)
Sep 09, 2016 2.340 2.352 2.310 2.352 1,520 +0.05(+2.01%)
Sep 08, 2016 2.300 2.306 2.300 2.306 3,000 -0.08(-3.27%)
Sep 07, 2016 2.390 2.438 2.384 2.384 3,060 -0.04(-1.69%)
Sep 02, 2016 2.425 2.425 2.425 50 +0.02(+0.97%)
Sep 01, 2016 2.390 2.440 2.390 2.402 10,150 +0.00(+0.03%)
Aug 30, 2016 2.401 2.401 2.401 0 -0.02(-0.79%)
Aug 29, 2016 2.450 2.450 2.420 2.420 600 -0.03(-1.22%)
Aug 26, 2016 2.430 2.553 2.430 2.450 14,700 +0.08(+3.37%)
Aug 25, 2016 2.371 2.379 2.358 2.370 9,621 -0.02(-1.01%)
Aug 24, 2016 2.482 2.498 2.394 2.394 13,000 -0.09(-3.46%)
Aug 23, 2016 2.474 2.500 2.463 2.480 11,500 +0.02(+0.70%)
Aug 19, 2016 2.463 2.463 2.463 0 -0.10(-3.80%)
Aug 18, 2016 2.550 2.609 2.550 2.560 3,185 +0.00(+0.00%)
Aug 17, 2016 2.500 2.570 2.500 2.560 4,618 -0.11(-4.12%)
Aug 16, 2016 2.484 2.712 2.484 2.670 17,570 +0.18(+7.23%)
Aug 15, 2016 2.478 2.498 2.478 2.490 3,000 -0.06(-2.46%)
Aug 12, 2016 2.438 2.553 2.406 2.553 20,400 -0.19(-7.01%)
Aug 11, 2016 2.965 3.045 2.745 2.745 26,658 -0.18(-6.17%)
Aug 10, 2016 2.791 2.930 2.791 2.925 10,670 +0.20(+7.16%)
Aug 09, 2016 2.720 2.764 2.720 2.730 5,040 +0.26(+10.53%)
Aug 08, 2016 2.445 2.474 2.445 2.470 5,050 +0.05(+2.07%)
Aug 05, 2016 2.400 2.423 2.400 2.420 1,700 -0.01(-0.52%)
Aug 04, 2016 2.233 2.433 2.233 2.433 4,350 +0.23(+10.28%)
Aug 03, 2016 2.211 2.228 2.191 2.206 7,610 -0.09(-3.95%)
Aug 02, 2016 2.511 2.511 2.260 2.297 31,320 -0.25(-9.76%)
Jul 29, 2016 2.545 2.545 2.545 0 +0.04(+1.43%)
Jul 28, 2016 2.556 2.556 2.506 2.509 12,089 +0.06(+2.37%)
Jul 27, 2016 2.426 2.451 2.406 2.451 19,511 +0.10(+4.30%)
Jul 26, 2016 2.492 2.500 2.350 2.350 15,300 -0.14(-5.74%)
Jul 25, 2016 2.549 2.588 2.493 2.493 19,060 -0.11(-4.34%)
Jul 22, 2016 2.589 2.606 2.584 2.606 2,740 +0.01(+0.23%)
Jul 21, 2016 2.561 2.608 2.561 2.600 10,300 +0.01(+0.31%)
Jul 20, 2016 2.250 2.646 2.250 2.592 29,655 -0.13(-4.92%)
Jul 19, 2016 2.716 2.726 2.704 2.726 5,880 -0.08(-2.77%)
Jul 18, 2016 2.848 2.848 2.796 2.804 11,800 -0.02(-0.69%)
Jul 15, 2016 2.826 2.844 2.807 2.823 6,864 +0.04(+1.47%)
Jul 14, 2016 2.610 2.803 2.600 2.782 15,585 +0.17(+6.63%)
Jul 13, 2016 2.540 2.672 2.536 2.609 16,060 -0.06(-2.13%)
Jul 12, 2016 2.813 2.813 2.498 2.666 62,533 -0.15(-5.30%)
Jul 11, 2016 3.016 3.016 2.807 2.815 27,050 -0.14(-4.71%)
Jul 08, 2016 2.934 2.885 2.954 38,800 +0.02(+0.68%)
Jul 07, 2016 3.208 3.213 2.926 2.934 36,553 +0.14(+4.97%)
Jul 05, 2016 2.829 2.840 2.773 2.795 58,399 +0.06(+2.38%)
Jun 30, 2016 2.730 2.730 2.730 0 +0.00(+0.08%)
Jun 29, 2016 2.880 2.930 2.728 2.728 12,725 +0.20(+7.87%)
Jun 28, 2016 2.211 2.530 2.211 2.529 30,066 +0.43(+20.53%)
Jun 27, 2016 2.294 2.294 2.098 2.098 10,650 -0.17(-7.51%)
Jun 24, 2016 2.179 2.361 2.179 2.268 13,815 -0.11(-4.69%)
Jun 23, 2016 2.415 2.466 2.380 2.380 4,571 +0.03(+1.28%)
Jun 22, 2016 2.562 2.566 2.350 2.350 23,288 -0.19(-7.48%)
Jun 21, 2016 2.745 2.745 2.319 2.540 39,939 -0.42(-14.23%)
Jun 20, 2016 3.040 3.132 2.945 2.961 76,217 +0.30(+11.37%)
Jun 17, 2016 2.332 2.659 2.303 2.659 80,539 +0.44(+19.78%)
Jun 16, 2016 1.990 2.220 1.945 2.220 22,195 +0.27(+13.67%)
Jun 15, 2016 1.541 2.159 1.541 1.953 123,597 +0.52(+36.67%)
Jun 14, 2016 1.373 1.450 1.373 1.429 5,582 +0.10(+7.69%)
Jun 13, 2016 1.316 1.349 1.316 1.327 5,600 -0.03(-2.43%)
Jun 10, 2016 1.360 1.360 1.360 1.360 1,000 +0.02(+1.49%)
Jun 09, 2016 1.260 1.348 1.255 1.340 5,500 +0.09(+7.46%)
Jun 08, 2016 1.315 1.316 1.247 1.247 36,540 -0.11(-7.83%)
Jun 06, 2016 1.353 1.353 1.353 83 -0.11(-7.33%)
Jun 03, 2016 1.516 1.516 1.432 1.460 77,045 +0.13(+10.11%)
Jun 02, 2016 1.216 1.326 1.216 1.326 34,814 +0.18(+15.85%)
Jun 01, 2016 1.148 1.152 1.130 1.145 27,750 +0.11(+10.42%)
May 31, 2016 1.037 1.037 1.037 1.037 24,000 +0.03(+2.63%)
May 27, 2016 1.010 1.010 1.010 0 -0.06(-5.43%)
May 26, 2016 0.7210 1.073 0.7130 1.068 101,610 +0.34(+46.50%)
May 25, 2016 0.7370 0.7370 0.7290 0.7290 40,000 -0.02(-2.67%)
May 24, 2016 0.7480 0.7490 0.7480 0.7490 7,000 +0.01(+0.94%)
May 20, 2016 0.7420 0.7420 0.7420 0 +0.05(+7.54%)
May 19, 2016 0.7338 0.7414 0.6900 0.6900 4,410 -0.03(-3.63%)
May 18, 2016 0.7999 0.7999 0.7160 0.7160 37,220 -0.08(-9.71%)
May 17, 2016 0.7990 0.8020 0.7924 0.7930 4,800 -0.05(-6.41%)
May 16, 2016 0.9804 0.9804 0.8473 0.8473 22,760 -0.11(-11.24%)
May 13, 2016 0.9260 0.9560 0.9260 0.9546 52,500 +0.03(+3.54%)
May 12, 2016 0.9177 0.9294 0.9177 0.9220 6,800 +0.01(+1.40%)
May 11, 2016 0.9050 0.9227 0.9050 0.9093 10,740 +0.00(+0.09%)
May 10, 2016 0.9690 0.9690 0.9059 0.9085 4,920 -0.09(-8.88%)
May 09, 2016 1.010 1.010 0.9970 0.9970 108,000 +0.00(+0.30%)
May 04, 2016 0.9940 0.9940 0.9940 0 -0.03(-3.21%)
May 03, 2016 0.9800 1.027 0.9800 1.027 152,000 -0.09(-7.73%)
May 02, 2016 1.113 1.113 1.113 1.113 5,075 +0.03(+2.92%)
Apr 29, 2016 1.100 1.100 1.049 1.081 12,466 -0.04(-3.70%)
Apr 27, 2016 1.123 1.123 1.123 0 +0.01(+1.17%)
Apr 26, 2016 1.099 1.110 1.099 1.110 5,300 +0.05(+4.61%)
Apr 25, 2016 1.077 1.077 1.061 1.061 6,000 -0.02(-1.48%)
Apr 22, 2016 1.097 1.097 1.077 1.077 1,500 +0.02(+1.80%)
Apr 21, 2016 1.014 1.058 1.014 1.058 2,814 +0.05(+4.90%)
Apr 20, 2016 1.019 1.019 0.9700 1.009 123,900 -0.14(-11.84%)
Apr 19, 2016 1.144 1.144 1.144 1.144 39,050 +0.01(+0.75%)
Apr 18, 2016 1.160 1.160 1.135 1.135 8,000 -0.01(-0.49%)
Apr 15, 2016 1.168 1.168 1.141 1.141 7,900 +0.01(+0.98%)
Apr 14, 2016 1.108 1.190 1.108 1.130 61,805 +0.00(+0.27%)
Apr 13, 2016 1.170 1.200 1.127 1.127 47,050 -0.01(-1.23%)
Apr 12, 2016 1.107 1.150 1.080 1.141 61,800 +0.16(+16.46%)
Apr 11, 2016 0.9000 1.010 0.9000 0.9797 18,500 +0.12(+13.39%)
Apr 08, 2016 0.8790 0.8850 0.8640 0.8640 7,900 -0.02(-2.04%)
Apr 06, 2016 0.8820 0.8820 0.8820 20 +0.01(+0.68%)
Apr 05, 2016 0.8216 0.8760 0.8216 0.8760 12,500 +0.00(+0.16%)
Apr 04, 2016 0.8780 0.8800 0.8746 0.8746 8,100 +0.03(+2.97%)
Apr 01, 2016 0.8600 0.8730 0.8494 0.8494 15,503 -0.02(-1.80%)
Mar 31, 2016 0.8650 0.8650 0.8650 0.8650 9,000 +0.05(+6.13%)
Mar 30, 2016 0.8150 0.8150 0.8150 0.8150 1,000 +0.01(+0.74%)
Mar 29, 2016 0.8041 0.8090 0.8041 0.8090 2,200 +0.05(+6.73%)
Mar 24, 2016 0.7580 0.7580 0.7580 0 -0.09(-10.82%)
Mar 21, 2016 0.8500 0.8500 0.8500 0 -0.04(-4.04%)
Mar 18, 2016 0.8900 0.9050 0.8858 0.8858 9,300 +0.03(+3.92%)
Mar 17, 2016 0.7340 0.8570 0.7260 0.8524 96,605 +0.15(+21.51%)
Mar 15, 2016 0.7015 0.7015 0.7015 0 -0.02(-2.30%)
Mar 14, 2016 0.7190 0.7190 0.7180 0.7180 19,500 +0.03(+4.62%)
Mar 11, 2016 0.6863 0.6863 0.6863 0.6863 580 -0.00(-0.46%)
Mar 10, 2016 0.6895 0.6895 0.6895 0.6895 290 +0.01(+1.10%)
Mar 08, 2016 0.6820 0.6820 0.6820 0 -0.01(-0.93%)
Mar 04, 2016 0.6884 0.6884 0.6884 0 +0.02(+3.57%)
Mar 02, 2016 0.6647 0.6647 0.6647 0 +0.03(+5.41%)
Mar 01, 2016 0.6178 0.6306 0.6148 0.6306 6,300 +0.04(+7.48%)
Feb 25, 2016 0.5867 0.5867 0.5867 0 +0.02(+2.75%)
Feb 22, 2016 0.5710 0.5710 0.5710 0 +0.01(+1.06%)
Feb 18, 2016 0.5650 0.5650 0.5650 0 -0.03(-5.20%)
Feb 16, 2016 0.5960 0.5960 0.5960 0 +0.02(+2.58%)
Feb 12, 2016 0.5810 0.5810 0.5810 0 -0.01(-0.90%)
Feb 10, 2016 0.5863 0.5863 0.5863 0 +0.07(+12.62%)
Feb 08, 2016 0.5206 0.5206 0.5206 0 +0.04(+8.46%)
Feb 03, 2016 0.4800 0.4800 0.4800 0 -0.01(-2.83%)
Feb 02, 2016 0.4870 0.4940 0.4800 0.4940 27,700 +0.02(+4.00%)
Jan 28, 2016 0.4750 0.4750 0.4750 0 -0.03(-5.00%)
Jan 27, 2016 0.5000 0.5000 0.5000 0.5000 1,800 +0.03(+5.49%)
Jan 25, 2016 0.4740 0.4740 0.4740 0 -0.02(-4.91%)
Jan 19, 2016 0.4985 0.4985 0.4985 0 +0.01(+2.74%)
Jan 15, 2016 0.4852 0.4852 0.4852 0 -0.04(-7.40%)
Jan 13, 2016 0.5240 0.5240 0.5240 0 -0.04(-6.81%)
Jan 12, 2016 0.5471 0.5623 0.5471 0.5623 2,100 +0.07(+14.57%)
Jan 08, 2016 0.4908 0.4908 0.4908 0 -0.01(-2.21%)
Dec 30, 2015 0.5019 0.5019 0.5019 0 -0.02(-3.29%)
Dec 29, 2015 0.5170 0.5221 0.5080 0.5190 3,540 -0.02(-3.53%)
Dec 24, 2015 0.5380 0.5380 0.5380 0 +0.02(+3.46%)
Dec 23, 2015 0.5200 0.5200 0.5200 0.5200 8,500 +0.01(+1.07%)
Dec 18, 2015 0.5145 0.5145 0.5145 0 -0.01(-1.06%)
Dec 16, 2015 0.5200 0.5200 0.5200 0 +0.01(+1.58%)
Dec 15, 2015 0.5209 0.5209 0.5119 0.5119 16,500 -0.03(-5.55%)
Dec 14, 2015 0.5420 0.5420 0.5420 0.5420 25,000 -0.01(-2.36%)
Dec 08, 2015 0.5551 0.5551 0.5551 0 +0.01(+0.93%)
Dec 07, 2015 0.5700 0.5700 0.5400 0.5500 115,000 +0.02(+3.25%)
Dec 03, 2015 0.5327 0.5327 0.5327 0 +0.00(+0.51%)
Dec 02, 2015 0.5197 0.5300 0.5197 0.5300 31,000 +0.05(+11.25%)
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.