Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.950 2.950 2.950 0 -0.05(-1.67%)
Dec 29, 2016 3.000 3.150 2.950 3.000 152,429 -0.05(-1.64%)
Dec 28, 2016 3.350 3.350 3.050 3.050 130,575 -0.30(-8.96%)
Dec 27, 2016 3.300 3.350 3.250 3.350 82,573 +0.05(+1.52%)
Dec 23, 2016 3.300 3.300 3.300 0 -0.05(-1.49%)
Dec 22, 2016 3.400 3.500 3.300 3.350 93,054 -0.10(-2.90%)
Dec 21, 2016 3.650 3.650 3.350 3.450 69,319 +0.10(+2.99%)
Dec 20, 2016 3.900 4.000 3.350 3.350 165,867 +0.00(+0.00%)
Dec 19, 2016 3.350 3.775 3.350 3.350 38,138 +0.00(+0.00%)
Dec 16, 2016 3.400 3.450 3.350 3.350 517,225 -0.05(-1.47%)
Dec 15, 2016 3.401 3.550 3.350 3.400 57,517 +0.00(+0.00%)
Dec 14, 2016 3.550 3.600 3.350 3.400 102,487 -0.15(-4.23%)
Dec 13, 2016 3.500 3.625 3.400 3.550 83,070 +0.05(+1.43%)
Dec 12, 2016 3.900 4.000 3.500 3.500 57,366 -0.30(-7.89%)
Dec 09, 2016 4.050 4.100 3.750 3.800 30,668 -0.25(-6.17%)
Dec 08, 2016 3.950 4.100 3.801 4.050 25,352 +0.10(+2.53%)
Dec 07, 2016 4.000 4.050 3.850 3.950 34,356 +0.10(+2.60%)
Dec 06, 2016 3.700 3.950 3.700 3.850 15,216 +0.00(+0.00%)
Dec 05, 2016 3.850 3.935 3.650 3.850 24,079 +0.05(+1.32%)
Dec 02, 2016 3.700 3.850 3.600 3.800 55,205 +0.20(+5.56%)
Dec 01, 2016 3.550 3.650 3.450 3.600 39,291 +0.00(+0.00%)
Nov 30, 2016 3.600 3.780 3.300 3.600 122,470 +0.00(+0.00%)
Nov 29, 2016 3.900 3.900 3.500 3.600 89,625 -0.10(-2.70%)
Nov 28, 2016 3.850 4.000 3.700 3.700 68,809 -0.15(-3.90%)
Nov 25, 2016 3.900 3.900 3.800 3.850 9,445 -0.05(-1.28%)
Nov 23, 2016 3.900 3.900 3.900 0 -0.20(-4.88%)
Nov 22, 2016 4.100 4.150 4.100 4.100 34,813 +0.00(+0.00%)
Nov 21, 2016 4.150 4.175 4.100 4.100 29,191 -0.05(-1.20%)
Nov 18, 2016 4.100 4.200 4.050 4.150 59,792 +0.00(+0.00%)
Nov 17, 2016 4.100 4.200 4.050 4.150 13,318 +0.05(+1.22%)
Nov 16, 2016 4.100 4.250 4.050 4.100 11,352 +0.00(+0.00%)
Nov 15, 2016 4.100 4.100 4.000 4.100 30,596 +0.00(+0.00%)
Nov 14, 2016 4.000 4.200 4.000 4.100 66,925 +0.05(+1.23%)
Nov 11, 2016 4.000 4.200 3.850 4.050 66,806 -0.05(-1.22%)
Nov 10, 2016 3.900 4.100 3.850 4.100 96,092 +0.05(+1.23%)
Nov 09, 2016 4.000 4.300 3.900 4.050 107,392 +0.10(+2.53%)
Nov 08, 2016 3.950 4.150 3.796 3.950 44,226 -0.10(-2.47%)
Nov 07, 2016 3.800 4.100 3.700 4.050 68,537 +0.30(+8.00%)
Nov 04, 2016 3.950 4.000 3.600 3.750 58,607 +0.00(+0.00%)
Nov 03, 2016 3.750 3.818 3.700 3.750 36,551 +0.05(+1.35%)
Nov 02, 2016 3.650 3.800 3.550 3.700 24,609 -0.05(-1.33%)
Nov 01, 2016 3.610 3.750 3.600 3.750 43,539 +0.05(+1.35%)
Oct 31, 2016 3.750 3.800 3.650 3.700 36,165 -0.10(-2.63%)
Oct 28, 2016 3.900 3.900 3.800 3.800 32,176 -0.15(-3.80%)
Oct 27, 2016 3.750 4.100 3.500 3.950 93,671 +0.15(+3.95%)
Oct 26, 2016 3.500 3.850 3.200 3.800 205,622 +0.30(+8.57%)
Oct 25, 2016 3.600 3.651 3.500 3.500 179,415 -0.10(-2.78%)
Oct 24, 2016 3.800 3.800 3.600 3.600 87,681 -0.10(-2.70%)
Oct 21, 2016 3.800 3.849 3.650 3.700 96,088 -0.10(-2.63%)
Oct 20, 2016 3.900 3.975 3.750 3.800 109,780 -0.10(-2.56%)
Oct 19, 2016 4.150 4.250 3.800 3.900 95,266 -0.20(-4.88%)
Oct 18, 2016 3.850 4.200 3.850 4.100 75,302 +0.30(+7.89%)
Oct 17, 2016 4.200 4.325 3.550 3.800 160,163 -0.30(-7.32%)
Oct 14, 2016 4.450 4.450 4.050 4.100 80,949 -0.06(-1.44%)
Oct 13, 2016 4.550 4.590 4.040 4.160 71,595 -0.39(-8.57%)
Oct 12, 2016 4.870 4.940 4.400 4.550 180,118 -0.24(-5.01%)
Oct 11, 2016 5.000 5.090 4.600 4.790 325,950 +0.39(+8.86%)
Oct 10, 2016 4.450 4.500 4.360 4.400 15,453 +0.01(+0.23%)
Oct 07, 2016 4.400 4.500 4.360 4.390 14,587 +0.03(+0.69%)
Oct 06, 2016 4.550 4.550 4.350 4.360 18,733 -0.13(-2.90%)
Oct 05, 2016 4.500 4.600 4.448 4.490 36,964 +0.00(+0.00%)
Oct 04, 2016 4.470 4.600 4.310 4.490 16,759 +0.00(+0.00%)
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.