Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 2.970 2.890 2.900 10,516,954 +0.02(+0.69%)
Jun 28, 2018 2.900 2.930 2.850 2.880 9,156,564 -0.02(-0.69%)
Jun 27, 2018 2.960 2.970 2.900 2.900 7,963,270 -0.06(-2.03%)
Jun 26, 2018 2.960 2.970 2.870 2.960 13,205,402 -0.02(-0.67%)
Jun 25, 2018 3.020 3.040 2.970 2.980 8,916,806 -0.04(-1.32%)
Jun 22, 2018 2.990 3.030 2.970 3.020 8,103,060 +0.05(+1.68%)
Jun 21, 2018 3.000 3.040 2.960 2.970 12,824,182 -0.04(-1.33%)
Jun 20, 2018 3.050 3.080 2.990 3.010 10,970,242 -0.03(-0.99%)
Jun 19, 2018 2.970 3.090 2.960 3.040 16,613,936 +0.05(+1.67%)
Jun 18, 2018 2.970 3.019 2.950 2.990 7,348,805 +0.03(+1.01%)
Jun 15, 2018 3.150 2.950 2.960 21,667,012 -0.19(-6.03%)
Jun 14, 2018 3.050 3.170 3.030 3.150 16,726,467 +0.15(+5.00%)
Jun 13, 2018 2.980 3.040 2.930 3.000 10,729,397 +0.00(+0.00%)
Jun 12, 2018 3.000 3.035 2.970 3.000 8,397,812 +0.00(+0.00%)
Jun 11, 2018 2.910 3.020 2.900 3.000 10,315,503 +0.07(+2.39%)
Jun 08, 2018 2.910 2.930 2.880 2.930 4,212,029 +0.02(+0.69%)
Jun 07, 2018 2.930 2.930 2.865 2.910 6,872,856 -0.01(-0.34%)
Jun 06, 2018 2.880 2.920 7,220,234 +0.03(+1.04%)
Jun 05, 2018 2.830 2.910 2.820 2.890 9,962,931 +0.06(+2.12%)
Jun 04, 2018 2.880 2.900 2.820 2.830 6,686,995 -0.04(-1.39%)
Jun 01, 2018 2.900 2.928 2.860 2.870 8,759,293 -0.04(-1.37%)
May 31, 2018 2.910 2.940 2.890 2.910 8,937,587 +0.00(+0.00%)
May 30, 2018 2.880 2.950 2.873 2.910 7,329,233 +0.04(+1.39%)
May 29, 2018 2.830 2.900 2.810 2.870 6,612,091 +0.00(+0.00%)
May 25, 2018 2.870 2.870 2.870 0 -0.03(-1.03%)
May 24, 2018 2.840 2.920 2.826 2.900 8,667,195 +0.09(+3.20%)
May 23, 2018 2.810 2.840 2.780 2.810 6,979,570 +0.00(+0.00%)
May 22, 2018 2.870 2.880 2.800 2.810 8,410,151 -0.06(-2.09%)
May 21, 2018 2.820 2.880 2.791 2.870 5,312,141 +0.06(+2.14%)
May 18, 2018 2.770 2.820 2.770 2.810 4,985,633 +0.01(+0.36%)
May 17, 2018 2.790 2.820 2.770 2.800 5,628,078 +0.01(+0.36%)
May 16, 2018 2.830 2.850 2.780 2.790 9,816,167 -0.03(-1.06%)
May 15, 2018 2.850 2.880 2.790 2.820 9,741,930 -0.10(-3.42%)
May 14, 2018 2.950 2.960 2.920 2.920 6,867,706 -0.01(-0.34%)
May 11, 2018 2.990 3.000 2.900 2.930 7,319,616 -0.05(-1.68%)
May 10, 2018 2.980 3.012 2.940 2.980 12,835,696 +0.03(+1.02%)
May 09, 2018 2.940 2.990 2.930 2.950 7,263,711 +0.00(+0.00%)
May 08, 2018 2.920 2.990 2.861 2.950 6,925,027 +0.03(+1.03%)
May 07, 2018 2.920 2.980 2.915 2.920 6,698,707 -0.01(-0.34%)
May 04, 2018 3.010 3.030 2.910 2.930 9,254,787 -0.08(-2.66%)
May 03, 2018 3.040 3.070 2.980 3.010 15,718,151 +0.05(+1.69%)
May 02, 2018 2.870 3.040 2.860 2.960 15,718,726 +0.11(+3.86%)
May 01, 2018 2.850 2.860 2.770 2.850 13,952,195 -0.02(-0.70%)
Apr 30, 2018 2.960 2.995 2.860 2.870 18,386,384 -0.14(-4.65%)
Apr 27, 2018 2.950 3.040 2.940 3.010 10,615,529 +0.06(+2.03%)
Apr 26, 2018 2.920 2.960 2.850 2.950 11,446,796 +0.06(+2.08%)
Apr 25, 2018 2.870 2.960 2.850 2.890 10,091,201 -0.05(-1.70%)
Apr 24, 2018 2.870 2.940 2.860 2.940 5,369,925 +0.07(+2.44%)
Apr 23, 2018 2.900 2.910 2.840 2.870 8,247,118 -0.09(-3.04%)
Apr 20, 2018 2.940 2.970 2.890 2.960 6,079,354 -0.01(-0.34%)
Apr 19, 2018 3.000 3.020 2.940 2.970 8,122,312 -0.01(-0.34%)
Apr 18, 2018 2.990 3.080 2.960 2.980 12,111,250 +0.04(+1.36%)
Apr 17, 2018 2.910 2.960 2.890 2.940 5,859,896 +0.02(+0.68%)
Apr 16, 2018 2.950 2.975 2.891 2.920 8,268,215 +0.01(+0.34%)
Apr 13, 2018 2.930 3.000 2.880 2.910 13,177,663 +0.03(+1.04%)
Apr 12, 2018 2.940 2.950 2.860 2.880 8,725,878 -0.10(-3.36%)
Apr 11, 2018 2.850 2.990 2.850 2.980 21,117,912 +0.18(+6.43%)
Apr 10, 2018 2.850 2.850 2.790 2.800 8,315,059 -0.01(-0.36%)
Apr 09, 2018 2.760 2.860 2.735 2.810 13,833,589 +0.05(+1.81%)
Apr 06, 2018 2.700 2.780 2.680 2.760 12,620,025 +0.08(+2.99%)
Apr 05, 2018 2.630 2.695 2.600 2.680 11,357,514 +0.03(+1.13%)
Apr 04, 2018 2.830 2.840 2.630 2.650 11,128,350 -0.12(-4.33%)
Apr 03, 2018 2.840 2.840 2.760 2.770 7,857,569 -0.07(-2.46%)
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.