Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 3.144 3.195 3.123 3.149 4,230,290 +0.02(+0.49%)
Nov 29, 2016 3.149 3.169 3.108 3.133 3,509,124 -0.01(-0.16%)
Nov 28, 2016 3.174 3.190 3.118 3.138 3,239,223 -0.04(-1.13%)
Nov 25, 2016 3.092 3.174 3.077 3.174 3,929,178 +0.09(+2.99%)
Nov 23, 2016 3.082 3.082 3.082 0 -0.01(-0.33%)
Nov 22, 2016 3.087 3.103 3.077 3.092 2,977,024 +0.02(+0.50%)
Nov 21, 2016 3.092 3.098 3.077 3.077 3,602,000 +0.00(+0.00%)
Nov 18, 2016 3.103 3.103 3.052 3.077 5,226,120 -0.02(-0.50%)
Nov 17, 2016 3.087 3.098 3.049 3.092 5,459,628 +0.03(+0.83%)
Nov 16, 2016 3.057 3.087 3.041 3.067 5,651,189 +0.02(+0.67%)
Nov 15, 2016 3.067 3.067 3.036 3.046 5,851,917 -0.01(-0.17%)
Nov 14, 2016 3.046 3.072 3.036 3.052 4,501,661 +0.01(+0.17%)
Nov 11, 2016 3.067 3.077 3.036 3.046 5,090,628 -0.02(-0.67%)
Nov 10, 2016 3.118 3.174 3.049 3.067 5,983,206 -0.03(-0.99%)
Nov 09, 2016 2.934 3.144 2.934 3.098 5,387,402 +0.05(+1.68%)
Nov 08, 2016 2.893 3.092 2.893 3.046 3,412,531 +0.08(+2.76%)
Nov 07, 2016 2.914 2.965 2.914 2.965 2,307,240 +0.05(+1.58%)
Nov 04, 2016 2.908 2.949 2.888 2.919 1,835,435 -0.01(-0.17%)
Nov 03, 2016 2.965 2.975 2.919 2.924 1,567,956 -0.05(-1.55%)
Nov 02, 2016 3.006 3.006 2.965 2.970 1,216,148 -0.04(-1.19%)
Nov 01, 2016 3.036 3.036 3.000 3.006 1,441,872 -0.02(-0.51%)
Oct 31, 2016 3.057 3.067 3.016 3.021 2,370,497 -0.07(-2.15%)
Oct 28, 2016 3.092 3.098 3.067 3.087 1,980,094 +0.01(+0.33%)
Oct 27, 2016 3.108 3.118 3.072 3.077 2,983,091 -0.04(-1.15%)
Oct 26, 2016 3.092 3.118 3.082 3.113 2,157,093 +0.00(+0.00%)
Oct 25, 2016 3.092 3.118 3.082 3.113 1,515,230 +0.02(+0.66%)
Oct 24, 2016 3.041 3.098 3.041 3.092 1,525,368 +0.03(+0.83%)
Oct 21, 2016 3.041 3.075 3.039 3.067 1,507,162 +0.03(+0.84%)
Oct 20, 2016 3.016 3.054 3.006 3.041 1,787,353 +0.01(+0.34%)
Oct 19, 2016 3.016 3.041 3.011 3.031 1,271,505 +0.02(+0.68%)
Oct 18, 2016 3.000 3.016 2.990 3.011 926,194 +0.02(+0.51%)
Oct 17, 2016 2.990 3.011 2.986 2.995 1,798,726 -0.01(-0.34%)
Oct 14, 2016 3.031 3.062 3.000 3.006 1,758,141 -0.04(-1.18%)
Oct 13, 2016 3.011 3.055 2.985 3.041 1,696,103 +0.01(+0.17%)
Oct 12, 2016 3.016 3.054 3.006 3.036 895,207 +0.01(+0.17%)
Oct 11, 2016 3.036 3.041 3.008 3.031 1,113,535 -0.02(-0.50%)
Oct 10, 2016 3.046 3.057 3.021 3.046 1,706,176 +0.00(+0.00%)
Oct 07, 2016 3.036 3.052 3.023 3.046 1,025,745 +0.01(+0.17%)
Oct 06, 2016 3.062 3.067 3.000 3.041 2,027,434 -0.01(-0.17%)
Oct 05, 2016 2.990 3.052 2.990 3.046 2,493,524 +0.05(+1.71%)
Oct 04, 2016 2.975 3.006 2.975 2.995 1,054,517 +0.02(+0.51%)
Oct 03, 2016 2.944 3.031 2.943 2.980 2,198,382 +0.02(+0.52%)
Sep 30, 2016 2.960 3.016 2.953 2.965 2,255,428 +0.00(+0.00%)
Sep 29, 2016 2.980 3.016 2.960 2.965 1,143,176 -0.03(-1.02%)
Sep 28, 2016 2.970 3.003 2.954 2.995 2,020,633 +0.02(+0.51%)
Sep 27, 2016 2.980 3.006 2.967 2.980 1,253,880 +0.00(+0.00%)
Sep 26, 2016 2.990 3.011 2.970 2.980 1,776,267 -0.02(-0.51%)
Sep 23, 2016 3.016 3.046 2.995 2.995 1,231,775 -0.03(-1.01%)
Sep 22, 2016 3.016 3.031 2.988 3.026 2,361,630 +0.03(+1.02%)
Sep 21, 2016 2.995 3.016 2.960 2.995 5,883,882 +0.02(+0.69%)
Sep 20, 2016 3.000 3.021 2.975 2.975 2,481,948 -0.01(-0.34%)
Sep 19, 2016 2.980 3.080 2.970 2.985 2,556,419 -0.01(-0.17%)
Sep 16, 2016 3.010 3.045 2.975 2.990 6,041,356 -0.00(-0.17%)
Sep 15, 2016 2.955 3.010 2.950 2.995 1,544,724 +0.02(+0.84%)
Sep 14, 2016 3.040 3.055 2.965 2.970 1,837,341 -0.06(-1.97%)
Sep 13, 2016 2.965 3.035 2.950 3.030 3,226,654 +0.03(+1.16%)
Sep 12, 2016 2.990 3.015 2.965 2.995 3,006,950 -0.01(-0.33%)
Sep 09, 2016 3.050 3.050 3.000 3.005 2,497,645 -0.05(-1.79%)
Sep 08, 2016 3.040 3.065 3.040 3.060 994,012 +0.01(+0.49%)
Sep 07, 2016 3.040 3.050 3.020 3.045 1,961,211 -0.00(-0.16%)
Sep 06, 2016 3.040 3.055 3.035 3.050 1,310,174 +0.01(+0.49%)
Sep 02, 2016 3.035 3.035 3.035 3.035 1,508,301 -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.