Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2017 3.510 3.510 3.510 24 -0.08(-2.23%)
May 29, 2017 3.500 3.590 3.500 3.590 2,105 +0.27(+8.13%)
May 24, 2017 3.320 3.320 3.320 31 -0.03(-0.90%)
May 23, 2017 3.350 3.350 3.350 3.350 4,117 +0.09(+2.76%)
May 18, 2017 3.260 3.260 3.260 0 +0.02(+0.62%)
May 17, 2017 3.440 3.440 3.240 3.240 27,884 -0.20(-5.81%)
May 16, 2017 3.440 3.440 3.440 3.440 535 +0.00(+0.00%)
May 15, 2017 3.450 3.450 3.440 3.440 1,600 -0.02(-0.58%)
May 12, 2017 3.460 3.460 3.460 3.460 600 +0.00(+0.00%)
May 11, 2017 3.460 3.460 3.460 3.460 200 +0.09(+2.67%)
May 10, 2017 3.370 3.370 3.370 3.370 449 -0.20(-5.60%)
May 08, 2017 3.570 3.570 3.570 21 +0.19(+5.62%)
May 03, 2017 3.380 3.380 3.380 0 +0.08(+2.42%)
May 02, 2017 3.290 3.300 3.290 3.300 1,101 -0.10(-2.94%)
Apr 25, 2017 3.400 3.400 3.400 0 +0.14(+4.29%)
Apr 20, 2017 3.260 3.260 3.260 0 +0.01(+0.31%)
Apr 13, 2017 3.250 3.250 3.250 81 -0.15(-4.41%)
Apr 04, 2017 3.400 3.400 3.400 0 +0.00(+0.00%)
Apr 03, 2017 3.400 3.400 3.400 3.400 281 -0.01(-0.29%)
Mar 31, 2017 3.410 3.410 3.410 3.410 1,000 +0.04(+1.19%)
Mar 30, 2017 3.370 3.370 3.370 3.370 793 +0.01(+0.30%)
Mar 28, 2017 3.360 3.360 3.360 68 +0.03(+0.90%)
Mar 27, 2017 3.450 3.450 3.330 3.330 600 -0.21(-5.93%)
Mar 24, 2017 3.550 3.550 3.500 3.540 26,200 -0.03(-0.84%)
Mar 23, 2017 3.570 3.570 3.570 3.570 124 -0.06(-1.65%)
Mar 21, 2017 3.630 3.630 3.630 0 -0.13(-3.46%)
Mar 17, 2017 3.760 3.760 3.760 0 +0.00(+0.00%)
Mar 16, 2017 3.760 3.900 3.760 3.760 1,986 +0.00(+0.00%)
Mar 15, 2017 3.760 3.760 3.760 3.760 843 +0.00(+0.00%)
Mar 13, 2017 3.760 3.760 3.760 14 +0.04(+1.08%)
Mar 09, 2017 3.720 3.720 3.720 0 +0.02(+0.54%)
Feb 24, 2017 3.700 3.700 3.700 0 -0.15(-3.90%)
Feb 17, 2017 3.850 3.850 3.850 39 +0.10(+2.67%)
Feb 16, 2017 3.800 3.800 3.750 3.750 24,475 -0.05(-1.32%)
Feb 15, 2017 3.800 3.800 3.800 3.800 2,000 +0.05(+1.33%)
Feb 14, 2017 3.750 3.750 3.750 3.750 1,000 +0.10(+2.74%)
Feb 10, 2017 3.650 3.650 3.650 0 +0.00(+0.00%)
Feb 09, 2017 3.640 3.660 3.640 3.650 1,593 +0.10(+2.82%)
Feb 08, 2017 3.650 3.650 3.550 3.550 2,500 -0.05(-1.39%)
Feb 06, 2017 3.600 3.600 3.600 0 -0.01(-0.28%)
Feb 03, 2017 3.600 3.650 3.600 3.610 7,700 +0.01(+0.28%)
Feb 01, 2017 3.600 3.600 3.600 0 +0.09(+2.56%)
Jan 31, 2017 3.520 3.520 3.510 3.510 18,014 -0.09(-2.50%)
Jan 25, 2017 3.600 3.600 3.600 0 +0.24(+7.14%)
Jan 24, 2017 3.420 3.420 3.360 3.360 2,790 -0.14(-4.00%)
Jan 17, 2017 3.500 3.500 3.500 0 -0.10(-2.78%)
Jan 13, 2017 3.600 3.600 3.600 0 +0.10(+2.86%)
Jan 12, 2017 3.450 3.500 3.370 3.500 7,700 +0.03(+0.86%)
Jan 10, 2017 3.470 3.470 3.470 0 -0.04(-1.14%)
Jan 09, 2017 3.510 3.510 3.500 3.510 5,200 +0.11(+3.24%)
Jan 04, 2017 3.400 3.400 3.400 0 -0.36(-9.57%)
Dec 30, 2016 3.760 3.760 3.760 0 -0.14(-3.59%)
Dec 29, 2016 3.890 3.900 3.880 3.900 7,600 -0.01(-0.26%)
Dec 28, 2016 3.460 3.910 3.450 3.910 1,799 +0.48(+13.99%)
Dec 22, 2016 3.430 3.430 3.430 0 -0.04(-1.15%)
Dec 21, 2016 3.590 3.590 3.470 3.470 8,473 -0.02(-0.57%)
Dec 20, 2016 3.490 3.490 3.490 3.490 1,886 -0.01(-0.29%)
Dec 19, 2016 3.490 3.500 3.490 3.500 511 -0.01(-0.28%)
Dec 16, 2016 3.510 3.510 3.450 3.510 16,210 +0.08(+2.33%)
Dec 15, 2016 3.410 3.430 3.400 3.430 1,712 +0.17(+5.21%)
Dec 14, 2016 3.500 3.500 3.260 3.260 3,410 -0.34(-9.44%)
Dec 13, 2016 3.510 3.600 3.500 3.600 2,403 +0.04(+1.12%)
Dec 12, 2016 3.560 3.560 3.560 3.560 288 +0.05(+1.42%)
Dec 09, 2016 3.560 3.560 3.500 3.510 13,178 -0.05(-1.40%)
Dec 08, 2016 3.560 3.560 3.560 3.560 5,049 +0.11(+3.19%)
Dec 07, 2016 3.350 3.450 3.300 3.450 4,987 +0.36(+11.65%)
Dec 02, 2016 3.090 3.090 3.090 0 -0.16(-4.92%)
Dec 01, 2016 3.200 3.360 3.200 3.250 5,924 +0.00(+0.00%)
Nov 30, 2016 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
Nov 28, 2016 3.250 3.250 3.250 0 +0.05(+1.56%)
Nov 23, 2016 3.200 3.200 3.200 0 -0.05(-1.54%)
Nov 22, 2016 3.250 3.250 3.250 3.250 1,000 +0.14(+4.50%)
Nov 21, 2016 3.010 3.110 3.010 3.110 2,093 +0.20(+6.87%)
Nov 17, 2016 2.910 2.910 2.910 0 +0.03(+1.04%)
Nov 15, 2016 2.880 2.880 2.880 0 +0.10(+3.60%)
Nov 14, 2016 2.710 2.780 2.710 2.780 6,187 -0.02(-0.71%)
Nov 11, 2016 2.900 3.200 2.800 2.800 11,881 -0.09(-3.11%)
Nov 10, 2016 2.250 2.990 2.250 2.890 12,276 +0.64(+28.44%)
Nov 09, 2016 2.240 2.300 2.240 2.250 1,700 +0.25(+12.50%)
Nov 08, 2016 2.010 2.010 2.000 2.000 1,024 -0.03(-1.48%)
Nov 07, 2016 2.030 2.030 2.030 2.030 400 +0.08(+4.10%)
Nov 04, 2016 1.950 1.950 1.900 1.950 2,610 -0.09(-4.41%)
Nov 03, 2016 2.000 2.040 1.990 2.040 4,407 +0.03(+1.49%)
Nov 01, 2016 2.010 2.010 2.010 0 -0.14(-6.51%)
Oct 28, 2016 2.150 2.150 2.150 0 +0.00(+0.00%)
Oct 26, 2016 2.150 2.150 2.150 74 +0.00(+0.00%)
Oct 25, 2016 2.150 2.150 2.150 2.150 600 +0.00(+0.00%)
Oct 24, 2016 2.110 2.150 2.110 2.150 1,629 +0.06(+2.87%)
Oct 21, 2016 2.070 2.090 2.070 2.090 2,833 +0.13(+6.63%)
Oct 20, 2016 1.950 1.960 1.910 1.960 2,098 -0.03(-1.51%)
Oct 18, 2016 1.990 1.990 1.990 0 +0.11(+5.85%)
Oct 17, 2016 1.880 1.880 1.880 1.880 443 +0.03(+1.62%)
Oct 14, 2016 1.980 1.990 1.850 1.850 2,772 +0.00(+0.00%)
Oct 13, 2016 1.850 1.850 1.850 1.850 500 -0.07(-3.65%)
Oct 12, 2016 1.880 1.920 1.870 1.920 4,743 +0.06(+3.23%)
Oct 11, 2016 1.900 1.900 1.860 1.860 1,114 -0.08(-4.12%)
Oct 07, 2016 1.940 1.940 1.940 0 +0.04(+2.11%)
Oct 06, 2016 1.910 1.940 1.900 1.900 33,505 -0.02(-1.04%)
Oct 05, 2016 1.990 2.000 1.910 1.920 5,511 +0.04(+2.13%)
Oct 04, 2016 1.880 1.880 1.880 1.880 962 -0.02(-1.05%)
Oct 03, 2016 1.910 1.910 1.900 1.900 618 -0.02(-1.04%)
Sep 30, 2016 1.920 1.920 1.920 1.920 986 +0.02(+1.05%)
Sep 29, 2016 1.850 1.900 1.850 1.900 3,467 -0.11(-5.47%)
Sep 28, 2016 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Sep 27, 2016 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Sep 26, 2016 2.010 2.010 2.010 2.010 2,349 +0.00(+0.00%)
Sep 23, 2016 2.010 2.010 2.010 2.010 300 +0.00(+0.00%)
Sep 22, 2016 2.010 2.010 2.010 2.010 393 +0.00(+0.00%)
Sep 21, 2016 2.010 2.010 2.010 2.010 1,124 +0.00(+0.00%)
Sep 20, 2016 2.020 2.020 2.010 2.010 765 +0.00(+0.00%)
Sep 16, 2016 2.010 2.010 2.010 0 -0.07(-3.37%)
Sep 13, 2016 2.080 2.080 2.080 43 -0.12(-5.45%)
Sep 12, 2016 2.200 2.200 2.200 2.200 140 -0.10(-4.35%)
Sep 06, 2016 2.300 2.300 2.300 37 -0.02(-0.86%)
Sep 02, 2016 2.320 2.320 2.320 0 +0.00(+0.00%)
Sep 01, 2016 2.210 2.320 2.210 2.320 1,550 +0.17(+7.91%)
Aug 30, 2016 2.150 2.150 2.150 0 +0.14(+6.97%)
Aug 29, 2016 2.010 2.010 2.010 2.010 224 -0.09(-4.29%)
Aug 26, 2016 2.140 2.150 2.050 2.100 7,569 +0.10(+5.00%)
Aug 25, 2016 1.810 2.000 1.790 2.000 1,054 +0.20(+11.11%)
Aug 19, 2016 1.800 1.800 1.800 4 -0.10(-5.26%)
Aug 17, 2016 1.900 1.900 1.900 51 +0.00(+0.00%)
Aug 12, 2016 1.900 1.900 1.900 0 -0.01(-0.52%)
Aug 10, 2016 1.910 1.910 1.910 0 -0.09(-4.50%)
Aug 08, 2016 2.000 2.000 2.000 24 +0.15(+8.11%)
Aug 04, 2016 1.850 1.850 1.850 0 -0.13(-6.57%)
Aug 03, 2016 1.970 1.980 1.970 1.980 1,862 +0.17(+9.39%)
Aug 02, 2016 1.810 1.810 1.810 1.810 300 -0.02(-1.09%)
Jul 29, 2016 1.830 1.830 1.830 0 +0.01(+0.55%)
Jul 28, 2016 1.820 1.820 1.820 1.820 1,150 -0.01(-0.55%)
Jul 25, 2016 1.830 1.830 1.830 0 +0.03(+1.67%)
Jul 22, 2016 1.800 1.800 1.800 1.800 303 -0.05(-2.70%)
Jul 21, 2016 1.900 1.900 1.850 1.850 1,486 -0.03(-1.60%)
Jul 15, 2016 1.880 1.880 1.880 0 -0.12(-6.00%)
Jul 14, 2016 2.000 2.000 2.000 2.000 300 +0.23(+12.99%)
Jul 12, 2016 1.770 1.770 1.770 0 +0.01(+0.57%)
Jul 08, 2016 1.760 1.760 1.760 0 +0.01(+0.57%)
Jul 07, 2016 1.710 1.750 1.710 1.750 1,062 -0.20(-10.26%)
Jun 30, 2016 1.950 1.950 1.950 0 +0.05(+2.63%)
Jun 29, 2016 1.900 1.900 1.900 1.900 100 -0.35(-15.56%)
Jun 24, 2016 2.250 2.250 2.250 53 +0.24(+11.94%)
Jun 23, 2016 2.020 2.020 2.010 2.010 1,723 +0.00(+0.00%)
Jun 22, 2016 2.010 2.010 2.010 2.010 548 +0.11(+5.79%)
Jun 17, 2016 1.900 1.900 1.900 0 -0.11(-5.47%)
Jun 16, 2016 2.010 2.010 2.010 2.010 2,143 +0.00(+0.00%)
Jun 15, 2016 2.020 2.020 2.010 2.010 1,400 +0.00(+0.00%)
Jun 14, 2016 2.020 2.020 2.010 2.010 1,300 -0.10(-4.74%)
Jun 13, 2016 2.100 2.110 2.100 2.110 4,762 -0.09(-4.09%)
Jun 10, 2016 2.410 2.410 2.110 2.200 1,564 -0.23(-9.47%)
Jun 09, 2016 2.500 2.500 2.430 2.430 1,231 -0.11(-4.33%)
Jun 06, 2016 2.540 2.540 2.540 0 +0.22(+9.48%)
Jun 03, 2016 2.320 2.320 2.320 2.320 1,230 -0.08(-3.33%)
Jun 02, 2016 2.390 2.400 2.390 2.400 453 +0.10(+4.35%)
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.