Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.780 3.880 3.740 3.800 256,985 +0.03(+0.80%)
Oct 30, 2017 3.890 3.899 3.730 3.770 300,496 -0.12(-3.08%)
Oct 27, 2017 3.790 4.000 3.652 3.890 367,973 +0.12(+3.18%)
Oct 26, 2017 3.750 3.850 3.750 3.770 223,149 +0.03(+0.80%)
Oct 25, 2017 3.760 3.780 3.715 3.740 231,137 -0.02(-0.53%)
Oct 24, 2017 3.710 3.780 3.610 3.760 199,902 +0.09(+2.45%)
Oct 23, 2017 3.700 3.700 3.630 3.670 87,813 -0.01(-0.27%)
Oct 20, 2017 3.650 3.690 3.630 3.680 140,482 +0.07(+1.94%)
Oct 19, 2017 3.630 3.650 3.590 3.610 107,358 -0.02(-0.55%)
Oct 18, 2017 3.620 3.690 3.605 3.630 142,040 +0.00(+0.00%)
Oct 17, 2017 3.560 3.710 3.550 3.630 125,497 +0.04(+1.11%)
Oct 16, 2017 3.570 3.595 3.490 3.590 171,589 +0.06(+1.70%)
Oct 13, 2017 3.550 3.590 3.420 3.530 386,971 +0.04(+1.15%)
Oct 12, 2017 3.600 3.600 3.485 3.490 227,982 -0.10(-2.79%)
Oct 11, 2017 3.670 3.670 3.550 3.590 175,763 -0.07(-1.91%)
Oct 10, 2017 3.830 3.830 3.510 3.660 254,221 -0.13(-3.43%)
Oct 09, 2017 3.780 3.950 3.720 3.790 327,994 +0.07(+1.88%)
Oct 06, 2017 3.760 3.780 3.700 3.720 318,843 -0.03(-0.80%)
Oct 05, 2017 3.740 3.780 3.670 3.750 136,239 +0.02(+0.54%)
Oct 04, 2017 3.790 3.820 3.710 3.730 167,445 -0.03(-0.80%)
Oct 03, 2017 3.790 3.790 3.700 3.760 135,117 +0.00(+0.00%)
Oct 02, 2017 3.660 3.790 3.610 3.760 284,649 +0.05(+1.35%)
Sep 29, 2017 3.700 3.720 3.580 3.710 214,534 +0.00(+0.00%)
Sep 28, 2017 3.750 3.790 3.690 3.710 415,206 +0.05(+1.37%)
Sep 27, 2017 3.560 3.700 3.490 3.660 348,056 +0.15(+4.27%)
Sep 26, 2017 3.480 3.520 3.408 3.510 127,693 +0.06(+1.74%)
Sep 25, 2017 3.590 3.590 3.430 3.450 220,962 -0.14(-3.90%)
Sep 22, 2017 3.620 3.638 3.570 3.590 236,357 -0.03(-0.83%)
Sep 21, 2017 3.400 3.710 3.390 3.620 398,450 +0.24(+7.10%)
Sep 20, 2017 3.300 3.390 3.270 3.380 180,683 +0.06(+1.81%)
Sep 19, 2017 3.300 3.330 3.220 3.320 159,578 +0.04(+1.22%)
Sep 18, 2017 3.240 3.290 3.230 3.280 218,772 -0.01(-0.30%)
Sep 15, 2017 3.150 3.290 3.130 3.290 686,739 +0.14(+4.44%)
Sep 14, 2017 3.150 3.190 3.090 3.150 160,214 +0.04(+1.29%)
Sep 13, 2017 3.130 3.210 3.110 3.110 230,224 -0.06(-1.89%)
Sep 12, 2017 3.270 3.270 3.160 3.170 263,113 -0.11(-3.35%)
Sep 11, 2017 3.300 3.300 3.250 3.280 135,198 +0.02(+0.61%)
Sep 08, 2017 3.250 3.290 3.230 3.260 143,592 -0.01(-0.31%)
Sep 07, 2017 3.250 3.300 3.220 3.270 178,836 +0.04(+1.24%)
Sep 06, 2017 3.260 3.290 3.160 3.230 198,331 -0.03(-0.92%)
Sep 05, 2017 3.290 3.310 3.260 3.260 166,619 -0.01(-0.31%)
Sep 01, 2017 3.280 3.310 3.270 3.270 184,626 -0.03(-0.91%)
Aug 31, 2017 3.240 3.330 3.200 3.300 246,634 +0.05(+1.54%)
Aug 30, 2017 3.270 3.290 3.230 3.250 104,592 +0.01(+0.31%)
Aug 29, 2017 3.210 3.290 3.170 3.240 161,571 +0.03(+0.93%)
Aug 28, 2017 3.200 3.230 3.170 3.210 89,628 +0.01(+0.31%)
Aug 25, 2017 3.220 3.234 3.150 3.200 246,689 -0.03(-0.93%)
Aug 24, 2017 3.190 3.240 3.150 3.230 105,688 +0.05(+1.57%)
Aug 23, 2017 3.130 3.220 3.090 3.180 282,431 +0.00(+0.00%)
Aug 22, 2017 3.170 3.200 3.140 3.180 197,279 +0.02(+0.63%)
Aug 21, 2017 3.180 3.180 3.100 3.160 192,911 -0.01(-0.32%)
Aug 18, 2017 3.090 3.200 3.050 3.170 247,683 +0.01(+0.32%)
Aug 17, 2017 3.200 3.220 3.130 3.160 245,655 -0.06(-1.86%)
Aug 16, 2017 3.320 3.340 3.210 3.220 182,812 -0.11(-3.30%)
Aug 15, 2017 3.250 3.350 3.250 3.330 269,961 +0.06(+1.83%)
Aug 14, 2017 3.120 3.350 3.120 3.270 332,143 +0.19(+6.17%)
Aug 11, 2017 3.130 3.150 3.060 3.080 297,541 -0.05(-1.60%)
Aug 10, 2017 3.200 3.230 3.130 3.130 243,761 -0.08(-2.49%)
Aug 09, 2017 3.240 3.260 3.170 3.210 212,747 -0.05(-1.53%)
Aug 08, 2017 3.240 3.310 3.200 3.260 303,144 +0.06(+1.87%)
Aug 07, 2017 3.160 3.250 3.120 3.200 512,333 +0.00(+0.00%)
Aug 04, 2017 3.350 3.380 3.200 3.200 838,950 -0.16(-4.76%)
Aug 03, 2017 3.340 3.650 3.310 3.360 1,489,397 +0.07(+2.13%)
Aug 02, 2017 3.310 3.350 3.210 3.290 614,835 -0.04(-1.20%)
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.