Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 2.760 2.950 2.760 2.840 2,808,944 +0.10(+3.65%)
Mar 30, 2017 2.770 2.770 2.690 2.740 734,958 +0.00(+0.00%)
Mar 29, 2017 2.780 2.800 2.730 2.740 894,350 -0.02(-0.72%)
Mar 28, 2017 2.720 2.800 2.720 2.760 662,383 -0.01(-0.36%)
Mar 27, 2017 2.730 2.800 2.720 2.770 802,968 +0.01(+0.36%)
Mar 24, 2017 2.790 2.820 2.730 2.760 848,061 -0.01(-0.36%)
Mar 23, 2017 2.810 2.840 2.750 2.770 836,920 -0.03(-1.07%)
Mar 22, 2017 2.620 2.835 2.550 2.800 1,622,677 +0.15(+5.66%)
Mar 21, 2017 2.800 2.850 2.620 2.650 1,795,789 -0.17(-6.03%)
Mar 20, 2017 2.800 2.870 2.780 2.820 1,064,717 +0.02(+0.71%)
Mar 17, 2017 2.810 2.900 2.770 2.800 1,842,961 -0.02(-0.71%)
Mar 16, 2017 2.780 2.850 2.720 2.820 1,586,256 +0.07(+2.55%)
Mar 15, 2017 2.640 2.750 2.560 2.750 2,020,791 +0.16(+6.18%)
Mar 14, 2017 2.530 2.740 2.470 2.590 2,451,051 +0.10(+4.02%)
Mar 13, 2017 2.430 2.520 2.430 2.490 1,179,383 +0.05(+2.05%)
Mar 10, 2017 2.450 2.470 2.400 2.440 526,434 -0.01(-0.41%)
Mar 09, 2017 2.410 2.460 2.360 2.450 909,569 +0.03(+1.24%)
Mar 08, 2017 2.450 2.480 2.410 2.420 921,421 -0.03(-1.22%)
Mar 07, 2017 2.480 2.500 2.380 2.450 1,201,936 -0.03(-1.21%)
Mar 06, 2017 2.500 2.550 2.440 2.480 697,110 -0.02(-0.80%)
Mar 03, 2017 2.550 2.560 2.460 2.500 544,378 -0.05(-1.96%)
Mar 02, 2017 2.510 2.565 2.480 2.550 569,164 +0.04(+1.59%)
Mar 01, 2017 2.490 2.560 2.460 2.510 1,020,282 +0.05(+2.03%)
Feb 28, 2017 2.500 2.540 2.421 2.460 532,063 -0.01(-0.40%)
Feb 27, 2017 2.470 2.500 2.370 2.470 955,039 +0.06(+2.49%)
Feb 24, 2017 2.300 2.430 2.300 2.410 568,377 +0.10(+4.33%)
Feb 23, 2017 2.360 2.375 2.305 2.310 437,523 -0.06(-2.53%)
Feb 22, 2017 2.450 2.500 2.350 2.370 867,396 -0.10(-4.05%)
Feb 21, 2017 2.560 2.640 2.441 2.470 1,491,044 -0.11(-4.26%)
Feb 17, 2017 2.580 2.580 2.580 0 +0.04(+1.57%)
Feb 16, 2017 2.520 2.570 2.460 2.540 1,041,276 -0.01(-0.39%)
Feb 15, 2017 2.410 2.670 2.410 2.550 1,797,134 +0.14(+5.81%)
Feb 14, 2017 2.270 2.430 2.260 2.410 1,158,144 +0.12(+5.24%)
Feb 13, 2017 2.280 2.305 2.260 2.290 268,177 +0.01(+0.44%)
Feb 10, 2017 2.320 2.340 2.240 2.280 465,936 -0.02(-0.87%)
Feb 09, 2017 2.290 2.340 2.270 2.300 345,611 +0.00(+0.00%)
Feb 08, 2017 2.200 2.320 2.160 2.300 942,295 +0.10(+4.55%)
Feb 07, 2017 2.250 2.270 2.160 2.200 1,032,332 -0.05(-2.22%)
Feb 06, 2017 2.260 2.300 2.240 2.250 673,621 +0.00(+0.00%)
Feb 03, 2017 2.200 2.280 2.160 2.250 703,093 +0.04(+1.81%)
Feb 02, 2017 2.200 2.380 2.100 2.210 2,142,902 -0.02(-0.90%)
Feb 01, 2017 2.200 2.260 2.150 2.230 712,720 +0.03(+1.36%)
Jan 31, 2017 2.210 2.230 2.120 2.200 1,093,665 +0.00(+0.00%)
Jan 30, 2017 1.950 2.220 1.870 2.200 2,552,979 +0.26(+13.40%)
Jan 27, 2017 1.970 1.970 1.830 1.940 1,234,941 -0.04(-2.02%)
Jan 26, 2017 2.030 2.060 1.930 1.980 1,003,961 -0.06(-2.94%)
Jan 25, 2017 2.050 2.111 2.000 2.040 788,778 -0.01(-0.49%)
Jan 24, 2017 2.080 2.115 2.040 2.050 348,603 -0.04(-1.91%)
Jan 23, 2017 2.100 2.140 2.065 2.090 363,721 -0.03(-1.42%)
Jan 20, 2017 2.100 2.140 2.060 2.120 586,553 +0.02(+0.95%)
Jan 19, 2017 2.130 2.150 2.060 2.100 707,831 -0.04(-1.87%)
Jan 18, 2017 2.150 2.160 2.060 2.140 693,612 -0.01(-0.47%)
Jan 17, 2017 2.060 2.160 1.990 2.150 901,844 +0.06(+2.87%)
Jan 13, 2017 2.090 2.090 2.090 0 -0.11(-5.00%)
Jan 12, 2017 2.300 2.300 2.190 2.200 1,045,290 -0.08(-3.51%)
Jan 11, 2017 2.250 2.320 2.180 2.280 1,834,912 +0.03(+1.33%)
Jan 10, 2017 2.290 2.300 2.231 2.250 856,063 -0.03(-1.32%)
Jan 09, 2017 2.320 2.320 2.220 2.280 756,511 -0.02(-0.87%)
Jan 06, 2017 2.300 2.350 2.270 2.300 999,104 -0.01(-0.43%)
Jan 05, 2017 2.310 2.340 2.250 2.310 730,023 -0.02(-0.86%)
Jan 04, 2017 2.320 2.360 2.290 2.330 1,317,179 +0.02(+0.87%)
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.