Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 2.660 | 2.660 | 2.650 | 2.650 | 1,500 | -0.10(-3.64%) |
| Apr 27, 2017 | 2.750 | 2.750 | 2.750 | 2.750 | 1,200 | -0.10(-3.51%) |
| Apr 26, 2017 | 2.830 | 2.850 | 2.690 | 2.850 | 45,201 | -0.16(-5.32%) |
| Apr 17, 2017 | 3.010 | 3.010 | 3.010 | 56 | +0.01(+0.33%) | |
| Apr 13, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 1,068 | +0.08(+2.74%) |
| Apr 11, 2017 | 2.920 | 2.920 | 2.920 | 0 | -0.08(-2.67%) | |
| Apr 10, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | -0.05(-1.64%) |
| Apr 07, 2017 | 2.980 | 3.050 | 2.980 | 3.050 | 12,700 | +0.05(+1.67%) |
| Apr 06, 2017 | 2.900 | 3.000 | 2.900 | 3.000 | 4,300 | -0.01(-0.33%) |
| Apr 05, 2017 | 3.150 | 3.150 | 3.010 | 3.010 | 2,900 | -0.14(-4.44%) |
| Apr 04, 2017 | 3.150 | 3.150 | 3.150 | 3.150 | 1,300 | +0.00(+0.00%) |
| Apr 03, 2017 | 3.140 | 3.150 | 3.140 | 3.150 | 2,100 | +0.16(+5.35%) |
| Mar 31, 2017 | 3.000 | 3.000 | 2.990 | 2.990 | 400 | -0.01(-0.33%) |
| Mar 29, 2017 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Mar 28, 2017 | 3.000 | 3.000 | 2.955 | 3.000 | 8,000 | -0.10(-3.23%) |
| Mar 21, 2017 | 3.100 | 3.100 | 3.100 | 0 | +0.06(+1.97%) | |
| Mar 20, 2017 | 3.040 | 3.040 | 3.040 | 3.040 | 120 | -0.06(-1.94%) |
| Mar 17, 2017 | 3.110 | 3.110 | 3.100 | 3.100 | 2,000 | +0.00(+0.00%) |
| Mar 16, 2017 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | -0.05(-1.59%) |
| Mar 15, 2017 | 3.150 | 3.150 | 3.150 | 3.150 | 1,000 | -0.05(-1.56%) |
| Mar 14, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 1,800 | -0.05(-1.54%) |
| Mar 10, 2017 | 3.250 | 3.250 | 3.250 | 0 | -0.03(-0.91%) | |
| Mar 09, 2017 | 3.290 | 3.290 | 3.280 | 3.280 | 200 | -0.02(-0.61%) |
| Mar 06, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
| Mar 03, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 3,900 | +0.00(+0.00%) |
| Mar 02, 2017 | 3.200 | 3.300 | 3.200 | 3.300 | 3,100 | +0.00(+0.00%) |
| Feb 28, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
| Feb 27, 2017 | 3.300 | 3.320 | 3.300 | 3.300 | 3,100 | +0.00(+0.00%) |
| Feb 22, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
| Feb 21, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 2,750 | -0.10(-2.94%) |
| Feb 15, 2017 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) | |
| Feb 13, 2017 | 3.400 | 3.400 | 3.400 | 0 | +0.20(+6.25%) | |
| Feb 09, 2017 | 3.200 | 3.200 | 3.200 | 0 | -0.10(-3.03%) | |
| Feb 08, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 2,000 | +0.00(+0.00%) |
| Feb 07, 2017 | 3.330 | 3.330 | 3.300 | 3.300 | 2,600 | -0.03(-0.90%) |
| Feb 06, 2017 | 3.300 | 3.330 | 3.300 | 3.330 | 2,190 | +0.00(+0.00%) |
| Feb 02, 2017 | 3.330 | 3.330 | 3.330 | 0 | -0.02(-0.60%) | |
| Feb 01, 2017 | 3.300 | 3.400 | 3.300 | 3.350 | 4,650 | +0.25(+8.06%) |
| Jan 31, 2017 | 3.130 | 3.300 | 3.100 | 3.100 | 9,675 | -0.20(-6.06%) |
| Jan 26, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
| Jan 25, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 200 | +0.00(+0.00%) |
| Jan 24, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | +0.00(+0.00%) |
| Jan 23, 2017 | 3.300 | 3.450 | 3.200 | 3.300 | 12,350 | +0.10(+3.12%) |
| Jan 18, 2017 | 3.200 | 3.200 | 3.200 | 0 | +0.10(+3.23%) | |
| Jan 17, 2017 | 3.100 | 3.110 | 3.100 | 3.100 | 900 | +0.00(+0.00%) |
| Jan 13, 2017 | 3.100 | 3.100 | 3.100 | 0 | -0.11(-3.43%) | |
| Jan 12, 2017 | 3.250 | 3.250 | 3.210 | 3.210 | 400 | +0.11(+3.55%) |
| Jan 11, 2017 | 3.240 | 3.250 | 3.100 | 3.100 | 1,200 | +0.05(+1.64%) |
| Jan 10, 2017 | 3.050 | 3.050 | 3.050 | 3.050 | 100 | +0.00(+0.00%) |
| Jan 09, 2017 | 3.050 | 3.050 | 3.050 | 3.050 | 100 | -0.14(-4.39%) |
| Jan 06, 2017 | 3.100 | 3.220 | 3.100 | 3.190 | 4,200 | -0.06(-1.85%) |
| Jan 05, 2017 | 3.300 | 3.300 | 3.225 | 3.250 | 32,400 | -0.05(-1.52%) |
| Jan 04, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 1,100 | +0.04(+1.23%) |
| Dec 30, 2016 | 3.260 | 3.260 | 3.260 | 0 | -0.04(-1.21%) | |
| Dec 29, 2016 | 3.310 | 3.310 | 3.300 | 3.300 | 1,100 | +0.25(+8.20%) |
| Dec 23, 2016 | 3.050 | 3.050 | 3.050 | 0 | +0.05(+1.67%) | |
| Dec 22, 2016 | 2.990 | 3.000 | 2.990 | 3.000 | 2,100 | +0.28(+10.29%) |
| Dec 21, 2016 | 2.720 | 2.720 | 2.720 | 2.720 | 81,200 | +0.00(+0.00%) |
| Dec 20, 2016 | 2.720 | 2.720 | 2.720 | 2.720 | 4,800 | +0.00(+0.00%) |
| Dec 19, 2016 | 2.720 | 2.720 | 2.720 | 2.720 | 900 | +0.00(+0.00%) |
| Dec 16, 2016 | 2.720 | 2.720 | 2.710 | 2.720 | 1,200 | +0.01(+0.37%) |
| Dec 15, 2016 | 2.610 | 2.710 | 2.610 | 2.710 | 200 | +0.14(+5.45%) |
| Dec 14, 2016 | 2.740 | 2.740 | 2.570 | 2.570 | 2,900 | -0.17(-6.20%) |
| Dec 13, 2016 | 2.740 | 2.740 | 2.740 | 2.740 | 150 | +0.00(+0.00%) |
| Dec 09, 2016 | 2.740 | 2.740 | 2.740 | 0 | +0.08(+3.01%) | |
| Dec 08, 2016 | 2.640 | 2.660 | 2.640 | 2.660 | 1,100 | -0.04(-1.48%) |
| Dec 07, 2016 | 2.710 | 2.710 | 2.700 | 2.700 | 1,500 | +0.00(+0.00%) |
| Dec 06, 2016 | 2.900 | 2.900 | 2.700 | 2.700 | 4,492 | +0.00(+0.00%) |
| Dec 05, 2016 | 2.700 | 2.700 | 2.700 | 2.700 | 1,400 | -0.05(-1.82%) |
| Dec 02, 2016 | 2.750 | 2.750 | 2.750 | 2.750 | 300 | +0.10(+3.77%) |
| Dec 01, 2016 | 2.630 | 2.650 | 2.630 | 2.650 | 1,000 | +0.05(+1.92%) |
| Nov 30, 2016 | 2.700 | 2.700 | 2.600 | 2.600 | 1,300 | -0.10(-3.70%) |
| Nov 29, 2016 | 2.700 | 2.700 | 2.700 | 2.700 | 1,000 | -0.22(-7.53%) |
| Nov 28, 2016 | 2.700 | 2.950 | 2.700 | 2.920 | 700 | +0.47(+19.18%) |
| Nov 16, 2016 | 2.450 | 2.450 | 2.450 | 0 | -0.15(-5.77%) | |
| Nov 15, 2016 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 | -0.01(-0.38%) |
| Oct 27, 2016 | 2.610 | 2.610 | 2.610 | 0 | -0.08(-2.97%) | |
| Oct 26, 2016 | 2.700 | 2.700 | 2.690 | 2.690 | 200 | +0.08(+3.07%) |
| Oct 24, 2016 | 26.39 | 2.610 | 2.610 | 2.610 | 95 | +0.00(+0.00%) |
| Oct 21, 2016 | 2.610 | 2.610 | 2.610 | 2.610 | 900 | -0.18(-6.45%) |
| Oct 19, 2016 | 26.15 | 2.790 | 2.790 | 2.790 | 13,200 | +0.00(+0.00%) |
| Oct 17, 2016 | 26.03 | 2.790 | 2.790 | 2.790 | 14,700 | +0.04(+1.45%) |
| Oct 06, 2016 | 26.48 | 2.750 | 2.750 | 2.750 | 14,100 | +0.07(+2.61%) |
| Oct 03, 2016 | 26.68 | 2.680 | 2.680 | 2.680 | 11,300 | -0.06(-2.19%) |
| Sep 30, 2016 | 2.600 | 2.740 | 2.600 | 2.740 | 723 | +0.14(+5.38%) |
| Sep 29, 2016 | 2.600 | 2.600 | 2.600 | 2.600 | 1,100 | +0.04(+1.56%) |
| Sep 28, 2016 | 2.560 | 2.560 | 2.560 | 2.560 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 2.750 | 2.750 | 2.550 | 2.560 | 21,860 | -0.09(-3.40%) |
| Sep 23, 2016 | 26.89 | 2.650 | 2.650 | 2.650 | 32,800 | -0.10(-3.64%) |
| Sep 21, 2016 | 26.23 | 2.750 | 2.750 | 2.750 | 23,900 | +0.00(+0.00%) |
| Sep 20, 2016 | 2.750 | 2.750 | 2.750 | 2.750 | 2,300 | +0.00(+0.00%) |
| Sep 19, 2016 | 2.750 | 2.750 | 2.750 | 2.750 | 1,900 | +0.00(+0.00%) |
| Sep 15, 2016 | 26.12 | 2.750 | 2.750 | 2.750 | 28,300 | +0.00(+0.00%) |
| Sep 13, 2016 | 26.30 | 2.750 | 2.750 | 2.750 | 8 | -0.10(-3.51%) |
| Sep 09, 2016 | 26.68 | 2.850 | 2.850 | 2.850 | 38,600 | +0.10(+3.64%) |
| Sep 08, 2016 | 2.670 | 2.750 | 2.670 | 2.750 | 500 | +0.08(+3.00%) |
| Sep 06, 2016 | 26.93 | 2.670 | 2.670 | 2.670 | 9,200 | -0.13(-4.64%) |
| Sep 02, 2016 | 26.68 | 2.800 | 2.800 | 2.800 | 15,000 | -0.05(-1.75%) |
| Sep 01, 2016 | 2.850 | 2.850 | 2.850 | 2.850 | 3,532 | +0.00(+0.00%) |
| Aug 31, 2016 | 2.700 | 2.850 | 2.700 | 2.850 | 13,855 | +0.15(+5.56%) |
| Aug 30, 2016 | 2.630 | 2.700 | 2.540 | 2.700 | 3,692 | -0.05(-1.82%) |
| Aug 29, 2016 | 2.750 | 2.750 | 2.750 | 2.750 | 1,000 | +0.00(+0.00%) |
| Aug 26, 2016 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | -0.14(-4.84%) |
| Aug 22, 2016 | 26.66 | 2.890 | 2.890 | 2.890 | 25,700 | +0.14(+5.09%) |
| Aug 19, 2016 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | +0.25(+10.00%) |
| Aug 16, 2016 | 26.78 | 2.500 | 2.500 | 2.500 | 15,700 | -0.05(-1.96%) |
| Aug 12, 2016 | 27.00 | 2.550 | 2.550 | 2.550 | 12,500 | -0.06(-2.30%) |
| Aug 11, 2016 | 2.610 | 2.610 | 2.610 | 2.610 | 207 | +0.01(+0.38%) |
| Aug 10, 2016 | 2.800 | 2.800 | 2.600 | 2.600 | 1,700 | -0.25(-8.77%) |
| Aug 09, 2016 | 2.800 | 2.850 | 2.800 | 2.850 | 830 | +0.00(+0.00%) |
| Aug 08, 2016 | 2.850 | 2.850 | 2.850 | 2.850 | 2,080 | +0.05(+1.79%) |
| Aug 04, 2016 | 26.76 | 2.800 | 2.800 | 2.800 | 19,100 | -0.20(-6.67%) |
| Aug 03, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 4,355 | +0.00(+0.00%) |
| Aug 02, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | -0.00(-0.17%) |
| Jul 27, 2016 | 27.24 | 3.005 | 3.005 | 3.005 | 9,900 | +0.10(+3.62%) |
| Jul 26, 2016 | 3.000 | 3.000 | 2.900 | 2.900 | 2,900 | -0.35(-10.77%) |
| Jul 25, 2016 | 3.400 | 3.500 | 3.250 | 3.250 | 2,940 | +0.08(+2.52%) |
| Jul 07, 2016 | 27.05 | 3.170 | 3.170 | 3.170 | 31,800 | +0.42(+15.27%) |
| Jul 05, 2016 | 3.240 | 3.250 | 2.750 | 2.750 | 6,170 | -0.35(-11.29%) |
| Jun 28, 2016 | 27.18 | 3.100 | 3.100 | 3.100 | 20 | +0.00(+0.00%) |
| Jun 24, 2016 | 26.26 | 3.100 | 3.100 | 3.100 | 14,500 | +0.35(+12.73%) |
| Jun 22, 2016 | 27.09 | 2.750 | 2.750 | 2.750 | 17,200 | +0.00(+0.00%) |
| Jun 06, 2016 | 26.64 | 2.750 | 2.750 | 2.750 | 24,400 | -0.25(-8.33%) |
| Jun 03, 2016 | 3.100 | 3.100 | 3.000 | 3.000 | 600 | +0.01(+0.33%) |
| Jun 02, 2016 | 2.990 | 2.990 | 2.990 | 2.990 | 100 | +0.25(+9.12%) |
| May 30, 2016 | 2.740 | 2.740 | 2.740 | 0 | +0.24(+9.60%) | |
| May 18, 2016 | 26.98 | 2.500 | 2.500 | 2.500 | 40,300 | +0.00(+0.00%) |
| May 17, 2016 | 2.510 | 2.510 | 2.500 | 2.500 | 2,500 | -0.01(-0.40%) |
| May 12, 2016 | 26.86 | 2.510 | 2.510 | 2.510 | 27,200 | +0.00(+0.00%) |
| May 09, 2016 | 26.60 | 2.510 | 2.510 | 2.510 | 19,500 | +0.01(+0.40%) |
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.
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.
