Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 2.801 2.838 2.801 2.810 157,909 -0.01(-0.33%)
Nov 29, 2016 2.819 2.819 2.735 2.819 42,666 +0.03(+1.01%)
Nov 28, 2016 2.801 2.819 2.753 2.791 29,323 -0.01(-0.34%)
Nov 25, 2016 2.838 2.838 2.791 2.801 10,043 -0.02(-0.67%)
Nov 23, 2016 2.819 2.819 2.819 0 +0.00(+0.00%)
Nov 22, 2016 2.791 2.857 2.782 2.819 324,686 +0.00(+0.00%)
Nov 21, 2016 2.735 2.819 2.735 2.819 48,880 +0.09(+3.28%)
Nov 18, 2016 2.678 2.791 2.678 2.730 39,961 -0.03(-1.19%)
Nov 17, 2016 2.725 2.791 2.725 2.763 229,700 -0.01(-0.34%)
Nov 16, 2016 2.744 2.791 2.716 2.772 31,266 -0.01(-0.34%)
Nov 15, 2016 2.782 2.782 2.735 2.782 26,266 +0.01(+0.34%)
Nov 14, 2016 2.810 2.819 2.669 2.772 51,334 +0.03(+1.03%)
Nov 11, 2016 2.687 2.810 2.687 2.744 27,437 +0.06(+2.11%)
Nov 10, 2016 2.772 2.782 2.687 2.687 34,645 -0.08(-2.73%)
Nov 09, 2016 2.716 2.819 2.692 2.763 13,367 +0.01(+0.34%)
Nov 08, 2016 2.678 2.810 2.577 2.753 110,242 +0.02(+0.69%)
Nov 07, 2016 2.640 2.753 2.565 2.735 169,507 +0.06(+2.11%)
Nov 04, 2016 2.650 2.735 2.650 2.678 18,610 +0.00(+0.00%)
Nov 03, 2016 2.725 2.763 2.640 2.678 24,960 -0.06(-2.07%)
Nov 02, 2016 2.735 2.791 2.716 2.735 27,507 -0.09(-3.33%)
Nov 01, 2016 2.744 2.829 2.706 2.829 133,457 +0.09(+3.45%)
Oct 31, 2016 2.782 2.791 2.735 2.735 29,808 -0.07(-2.36%)
Oct 28, 2016 2.829 2.848 2.744 2.801 20,205 -0.05(-1.66%)
Oct 27, 2016 2.801 2.848 2.767 2.848 27,449 +0.04(+1.34%)
Oct 26, 2016 2.763 2.824 2.735 2.810 35,216 +0.02(+0.68%)
Oct 25, 2016 2.867 2.867 2.744 2.791 27,163 -0.05(-1.66%)
Oct 24, 2016 2.914 2.914 2.772 2.838 120,280 -0.08(-2.59%)
Oct 21, 2016 2.801 2.914 2.782 2.914 105,546 +0.12(+4.39%)
Oct 20, 2016 2.782 2.810 2.744 2.791 3,853 +0.02(+0.81%)
Oct 19, 2016 2.801 2.819 2.753 2.769 24,354 -0.01(-0.46%)
Oct 18, 2016 2.829 2.857 2.782 2.782 161,798 -0.05(-1.67%)
Oct 17, 2016 2.857 2.866 2.829 2.829 51,692 -0.04(-1.32%)
Oct 14, 2016 2.810 2.951 2.782 2.867 42,023 +0.06(+2.01%)
Oct 13, 2016 2.876 2.876 2.773 2.810 53,342 -0.07(-2.30%)
Oct 12, 2016 2.923 2.951 2.848 2.876 43,040 -0.04(-1.29%)
Oct 11, 2016 2.923 3.017 2.838 2.914 164,823 +0.01(+0.32%)
Oct 10, 2016 2.801 2.923 2.782 2.904 115,104 +0.06(+1.99%)
Oct 07, 2016 2.854 2.876 2.819 2.848 38,937 +0.00(+0.00%)
Oct 06, 2016 2.782 2.876 2.763 2.848 88,550 +0.05(+1.85%)
Oct 05, 2016 2.772 2.819 2.772 2.796 36,261 +0.01(+0.51%)
Oct 04, 2016 2.791 2.857 2.763 2.782 13,730 -0.04(-1.34%)
Oct 03, 2016 2.801 2.876 2.772 2.819 86,489 -0.02(-0.66%)
Sep 30, 2016 2.772 2.838 2.753 2.838 35,958 +0.06(+2.03%)
Sep 29, 2016 2.829 2.829 2.763 2.782 13,137 -0.06(-1.99%)
Sep 28, 2016 2.782 2.838 2.772 2.838 45,791 +0.08(+2.73%)
Sep 27, 2016 2.782 2.838 2.744 2.763 32,300 -0.06(-2.01%)
Sep 26, 2016 2.763 2.857 2.725 2.819 47,351 +0.02(+0.80%)
Sep 23, 2016 2.829 2.876 2.735 2.797 377,292 -0.02(-0.79%)
Sep 22, 2016 2.735 2.857 2.721 2.819 173,494 +0.13(+4.91%)
Sep 21, 2016 2.623 2.725 2.603 2.687 91,283 +0.08(+3.26%)
Sep 20, 2016 2.546 2.631 2.376 2.603 256,477 +0.06(+2.22%)
Sep 19, 2016 2.499 2.546 2.489 2.546 17,809 +0.06(+2.27%)
Sep 16, 2016 2.480 2.499 2.461 2.489 1,757 +0.04(+1.54%)
Sep 15, 2016 2.414 2.480 2.405 2.452 52,061 +0.08(+3.17%)
Sep 14, 2016 2.357 2.433 2.282 2.376 32,375 +0.02(+0.80%)
Sep 13, 2016 2.357 2.386 2.353 2.357 350,098 -0.03(-1.19%)
Sep 12, 2016 2.348 2.433 2.348 2.386 50,220 +0.03(+1.20%)
Sep 09, 2016 2.386 2.414 2.353 2.357 5,738 -0.03(-1.19%)
Sep 08, 2016 2.405 2.414 2.386 2.386 9,102 -0.01(-0.39%)
Sep 07, 2016 2.423 2.442 2.376 2.395 32,401 -0.02(-0.78%)
Sep 06, 2016 2.470 2.470 2.405 2.414 40,412 +0.01(+0.39%)
Sep 02, 2016 2.470 2.405 2.405 2.405 17,286 +0.02(+0.79%)
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.