Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.980 4.065 3.930 4.010 3,451,062 +0.08(+2.04%)
Oct 30, 2017 3.860 3.950 3.840 3.930 4,041,691 +0.04(+1.03%)
Oct 27, 2017 3.770 3.910 3.640 3.890 5,481,744 +0.16(+4.29%)
Oct 26, 2017 3.970 3.980 3.690 3.730 7,668,358 -0.23(-5.81%)
Oct 25, 2017 4.170 4.180 3.940 3.960 5,079,133 -0.22(-5.26%)
Oct 24, 2017 4.290 4.330 4.165 4.180 2,950,663 -0.10(-2.34%)
Oct 23, 2017 4.450 4.456 4.250 4.280 4,704,704 -0.15(-3.39%)
Oct 20, 2017 4.430 4.545 4.330 4.430 3,951,174 +0.06(+1.37%)
Oct 19, 2017 4.310 4.425 4.200 4.370 4,262,057 +0.03(+0.69%)
Oct 18, 2017 4.690 4.730 4.310 4.340 6,215,350 -0.29(-6.26%)
Oct 17, 2017 4.470 4.710 4.460 4.630 10,012,953 +0.21(+4.75%)
Oct 16, 2017 4.380 4.565 4.370 4.420 6,717,396 +0.09(+2.08%)
Oct 13, 2017 4.260 4.510 4.258 4.330 7,446,643 +0.16(+3.84%)
Oct 12, 2017 3.990 4.320 3.940 4.170 9,599,361 +0.37(+9.74%)
Oct 11, 2017 3.610 3.850 3.600 3.800 5,363,065 +0.21(+5.85%)
Oct 10, 2017 3.670 3.690 3.570 3.590 1,730,468 -0.06(-1.64%)
Oct 09, 2017 3.780 3.780 3.635 3.650 2,539,884 -0.11(-2.93%)
Oct 06, 2017 3.690 3.770 3.670 3.760 2,726,810 +0.05(+1.35%)
Oct 05, 2017 3.700 3.710 3.645 3.710 2,465,941 +0.01(+0.27%)
Oct 04, 2017 3.770 3.790 3.620 3.700 2,776,750 -0.07(-1.86%)
Oct 03, 2017 3.780 3.830 3.760 3.770 2,966,326 -0.01(-0.26%)
Oct 02, 2017 3.810 3.830 3.685 3.780 2,231,458 +0.02(+0.53%)
Sep 29, 2017 3.700 3.780 3.660 3.760 2,600,534 +0.07(+1.90%)
Sep 28, 2017 3.650 3.700 3.610 3.690 2,406,900 +0.02(+0.54%)
Sep 27, 2017 3.530 3.690 3.530 3.670 2,125,221 +0.13(+3.67%)
Sep 26, 2017 3.540 3.580 3.520 3.540 2,359,100 -0.00(-0.14%)
Sep 25, 2017 3.630 3.660 3.510 3.545 2,960,732 -0.10(-2.88%)
Sep 22, 2017 3.570 3.680 3.540 3.650 3,871,174 +0.06(+1.67%)
Sep 21, 2017 3.790 3.790 3.560 3.590 4,493,208 -0.19(-5.03%)
Sep 20, 2017 3.740 3.800 3.705 3.780 3,165,833 +0.04(+1.07%)
Sep 19, 2017 3.810 3.830 3.680 3.740 4,017,766 -0.04(-1.06%)
Sep 18, 2017 3.700 3.790 3.680 3.780 2,809,725 +0.10(+2.72%)
Sep 15, 2017 3.600 3.680 3.550 3.680 3,260,915 +0.09(+2.51%)
Sep 14, 2017 3.490 3.630 3.490 3.590 1,918,393 +0.04(+1.13%)
Sep 13, 2017 3.550 3.620 3.500 3.550 1,972,125 -0.01(-0.28%)
Sep 12, 2017 3.520 3.566 3.460 3.560 1,607,510 +0.05(+1.42%)
Sep 11, 2017 3.460 3.530 3.420 3.510 2,310,241 +0.07(+2.03%)
Sep 08, 2017 3.510 3.540 3.420 3.440 1,467,062 -0.06(-1.71%)
Sep 07, 2017 3.420 3.520 3.420 3.500 1,503,070 +0.08(+2.34%)
Sep 06, 2017 3.480 3.500 3.371 3.420 3,727,115 -0.01(-0.29%)
Sep 05, 2017 3.630 3.630 3.410 3.430 4,710,841 -0.21(-5.77%)
Sep 01, 2017 3.700 3.700 3.540 3.640 3,263,129 +0.00(+0.00%)
Aug 31, 2017 3.550 3.690 3.530 3.640 3,030,074 +0.11(+3.12%)
Aug 30, 2017 3.510 3.570 3.500 3.530 1,706,717 +0.03(+0.86%)
Aug 29, 2017 3.410 3.545 3.380 3.500 3,112,866 +0.07(+2.04%)
Aug 28, 2017 3.400 3.496 3.370 3.430 3,148,291 +0.06(+1.78%)
Aug 25, 2017 3.410 3.470 3.370 3.370 1,439,185 -0.03(-0.88%)
Aug 24, 2017 3.390 3.440 3.340 3.400 1,581,400 -0.02(-0.58%)
Aug 23, 2017 3.420 3.480 3.380 3.420 3,161,038 -0.01(-0.29%)
Aug 22, 2017 3.270 3.460 3.260 3.430 4,023,091 +0.16(+4.89%)
Aug 21, 2017 3.220 3.315 3.210 3.270 3,067,772 +0.07(+2.19%)
Aug 18, 2017 3.040 3.228 3.040 3.200 3,041,750 +0.14(+4.58%)
Aug 17, 2017 3.090 3.130 3.040 3.060 3,059,316 -0.05(-1.61%)
Aug 16, 2017 3.070 3.125 3.070 3.110 2,314,712 +0.02(+0.65%)
Aug 15, 2017 3.110 3.160 3.090 3.090 2,020,846 -0.01(-0.32%)
Aug 14, 2017 3.120 3.190 3.100 3.100 2,791,753 +0.02(+0.65%)
Aug 11, 2017 3.010 3.110 2.970 3.080 3,330,989 +0.06(+1.99%)
Aug 10, 2017 3.070 3.090 3.010 3.020 3,689,576 -0.08(-2.58%)
Aug 09, 2017 3.100 3.150 3.050 3.100 3,638,618 -0.03(-0.96%)
Aug 08, 2017 3.090 3.190 3.090 3.130 5,054,967 +0.04(+1.29%)
Aug 07, 2017 3.080 3.160 3.060 3.090 5,228,588 +0.03(+0.98%)
Aug 04, 2017 3.020 3.180 2.980 3.060 5,279,673 +0.04(+1.32%)
Aug 03, 2017 2.880 3.090 2.870 3.020 9,840,499 +0.13(+4.50%)
Aug 02, 2017 2.750 3.020 2.670 2.890 7,270,181 +0.15(+5.47%)
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.