Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.270 3.270 3.270 0 -0.02(-0.70%)
Dec 28, 2017 3.259 3.316 3.256 3.293 3,120,800 +0.03(+0.89%)
Dec 27, 2017 3.276 3.282 3.235 3.264 4,253,109 -0.01(-0.18%)
Dec 26, 2017 3.293 3.311 3.270 3.270 2,066,886 -0.03(-1.05%)
Dec 22, 2017 3.328 3.339 3.287 3.305 2,380,668 -0.03(-1.04%)
Dec 21, 2017 3.345 3.357 3.328 3.339 1,516,635 +0.00(+0.00%)
Dec 20, 2017 3.328 3.357 3.305 3.339 2,741,768 +0.01(+0.35%)
Dec 19, 2017 3.350 3.367 3.322 3.328 2,087,817 -0.01(-0.34%)
Dec 18, 2017 3.311 3.373 3.311 3.339 2,375,765 +0.05(+1.37%)
Dec 15, 2017 3.334 3.362 3.288 3.294 8,457,796 -0.04(-1.18%)
Dec 14, 2017 3.328 3.334 3.311 3.334 1,483,498 +0.01(+0.34%)
Dec 13, 2017 3.339 3.348 3.305 3.322 1,478,753 -0.01(-0.17%)
Dec 12, 2017 3.350 3.362 3.328 3.328 1,357,014 -0.02(-0.50%)
Dec 11, 2017 3.311 3.350 3.305 3.345 2,417,212 +0.04(+1.19%)
Dec 08, 2017 3.317 3.322 3.294 3.305 2,202,754 +0.00(+0.00%)
Dec 07, 2017 3.311 3.334 3.305 3.305 1,368,307 +0.01(+0.17%)
Dec 06, 2017 3.339 3.350 3.300 3.300 1,738,938 -0.05(-1.51%)
Dec 05, 2017 3.367 3.367 3.334 3.350 1,838,527 +0.00(+0.00%)
Dec 04, 2017 3.350 3.367 3.334 3.350 2,007,863 +0.02(+0.68%)
Dec 01, 2017 3.384 3.395 3.322 3.328 2,223,868 -0.06(-1.66%)
Nov 30, 2017 3.407 3.412 3.373 3.384 2,202,236 -0.02(-0.50%)
Nov 29, 2017 3.407 3.424 3.401 3.401 1,613,004 -0.01(-0.17%)
Nov 28, 2017 3.407 3.418 3.379 3.407 1,261,981 -0.01(-0.16%)
Nov 27, 2017 3.424 3.429 3.407 3.412 812,282 -0.01(-0.16%)
Nov 24, 2017 3.435 3.435 3.401 3.418 718,754 +0.00(+0.00%)
Nov 22, 2017 3.401 3.424 3.395 3.418 826,315 +0.01(+0.33%)
Nov 21, 2017 3.412 3.424 3.395 3.407 1,055,243 +0.01(+0.17%)
Nov 20, 2017 3.412 3.441 3.390 3.401 1,498,218 -0.02(-0.49%)
Nov 17, 2017 3.424 3.446 3.390 3.418 1,031,697 -0.02(-0.49%)
Nov 16, 2017 3.407 3.446 3.398 3.435 1,330,839 +0.04(+1.16%)
Nov 15, 2017 3.407 3.412 3.367 3.395 1,162,334 -0.02(-0.66%)
Nov 14, 2017 3.418 3.429 3.395 3.418 720,059 -0.01(-0.16%)
Nov 13, 2017 3.412 3.424 3.384 3.424 1,302,455 +0.01(+0.33%)
Nov 10, 2017 3.441 3.449 3.407 3.412 1,295,140 -0.03(-0.82%)
Nov 09, 2017 3.452 3.480 3.435 3.441 1,236,635 -0.03(-0.97%)
Nov 08, 2017 3.452 3.474 3.446 3.474 1,318,827 +0.02(+0.49%)
Nov 07, 2017 3.452 3.463 3.426 3.457 1,746,966 +0.05(+1.32%)
Nov 06, 2017 3.435 3.435 3.384 3.412 1,697,146 -0.02(-0.49%)
Nov 03, 2017 3.322 3.457 3.277 3.429 2,833,199 +0.12(+3.75%)
Nov 02, 2017 3.322 3.350 3.294 3.305 2,410,080 -0.02(-0.68%)
Nov 01, 2017 3.334 3.356 3.322 3.328 1,008,555 -0.01(-0.17%)
Oct 31, 2017 3.356 3.379 3.328 3.334 1,803,825 -0.01(-0.17%)
Oct 30, 2017 3.350 3.395 3.336 3.339 1,745,744 -0.02(-0.50%)
Oct 27, 2017 3.345 3.373 3.336 3.356 1,264,799 +0.02(+0.51%)
Oct 26, 2017 3.356 3.384 3.328 3.339 1,841,971 -0.02(-0.50%)
Oct 25, 2017 3.384 3.401 3.345 3.356 1,990,433 -0.03(-1.00%)
Oct 24, 2017 3.441 3.441 3.381 3.390 2,111,492 -0.05(-1.47%)
Oct 23, 2017 3.384 3.446 3.373 3.441 1,550,319 +0.06(+1.66%)
Oct 20, 2017 3.401 3.435 3.384 3.384 983,728 -0.01(-0.33%)
Oct 19, 2017 3.367 3.407 3.348 3.395 1,503,104 +0.01(+0.17%)
Oct 18, 2017 3.384 3.401 3.379 3.390 1,018,931 +0.00(+0.00%)
Oct 17, 2017 3.395 3.407 3.376 3.390 1,056,678 +0.00(+0.00%)
Oct 16, 2017 3.384 3.407 3.379 3.390 1,197,367 -0.01(-0.17%)
Oct 13, 2017 3.384 3.404 3.379 3.395 1,001,059 +0.01(+0.33%)
Oct 12, 2017 3.401 3.418 3.381 3.384 972,695 -0.02(-0.66%)
Oct 11, 2017 3.407 3.424 3.407 3.407 949,695 -0.02(-0.49%)
Oct 10, 2017 3.424 3.435 3.407 3.424 936,759 +0.02(+0.50%)
Oct 09, 2017 3.407 3.429 3.407 3.407 1,089,045 +0.00(+0.00%)
Oct 06, 2017 3.469 3.469 3.407 3.407 1,632,732 -0.07(-2.10%)
Oct 05, 2017 3.474 3.491 3.446 3.480 2,394,903 +0.02(+0.65%)
Oct 04, 2017 3.452 3.474 3.435 3.457 1,302,496 +0.01(+0.33%)
Oct 03, 2017 3.452 3.469 3.441 3.446 1,395,623 -0.01(-0.33%)
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.