Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 2.000 2.035 1.950 1.960 1,595,157 -0.03(-1.51%)
Jun 29, 2017 2.020 2.090 1.965 1.990 2,538,311 -0.01(-0.50%)
Jun 28, 2017 2.020 2.090 1.980 2.000 1,065,129 -0.02(-0.99%)
Jun 27, 2017 2.080 2.175 2.010 2.020 1,734,112 -0.05(-2.42%)
Jun 26, 2017 2.030 2.080 1.961 2.070 2,163,465 +0.03(+1.47%)
Jun 23, 2017 1.880 2.050 1.860 2.040 6,781,640 +0.16(+8.51%)
Jun 22, 2017 1.930 1.970 1.880 1.880 1,508,792 -0.03(-1.57%)
Jun 21, 2017 2.050 2.055 1.860 1.910 2,942,278 -0.16(-7.73%)
Jun 20, 2017 2.050 2.090 1.980 2.070 1,395,941 -0.02(-0.96%)
Jun 19, 2017 2.060 2.100 2.030 2.090 1,044,687 +0.02(+0.97%)
Jun 16, 2017 2.010 2.080 2.010 2.070 1,213,881 +0.04(+1.97%)
Jun 15, 2017 2.050 2.070 2.000 2.030 1,748,785 -0.01(-0.49%)
Jun 14, 2017 2.200 2.200 2.010 2.040 2,251,743 -0.16(-7.27%)
Jun 13, 2017 2.130 2.250 2.090 2.200 1,818,544 +0.04(+1.85%)
Jun 12, 2017 2.040 2.170 2.040 2.160 1,787,516 +0.14(+6.93%)
Jun 09, 2017 1.950 2.050 1.920 2.020 1,094,878 +0.07(+3.59%)
Jun 08, 2017 1.900 1.970 1.880 1.950 1,212,900 +0.07(+3.72%)
Jun 07, 2017 1.930 1.980 1.860 1.880 1,788,783 -0.05(-2.59%)
Jun 06, 2017 1.940 1.990 1.885 1.930 2,025,449 -0.01(-0.52%)
Jun 05, 2017 2.020 2.020 1.930 1.940 903,215 -0.04(-2.02%)
Jun 02, 2017 1.960 2.040 1.900 1.980 2,455,618 -0.09(-4.35%)
Jun 01, 2017 2.060 2.110 2.030 2.070 1,053,195 +0.03(+1.47%)
May 31, 2017 2.010 2.070 1.980 2.040 1,723,434 -0.02(-0.97%)
May 30, 2017 2.100 2.110 2.030 2.060 1,097,069 -0.08(-3.74%)
May 26, 2017 2.150 2.150 2.070 2.140 1,275,325 +0.02(+0.94%)
May 25, 2017 2.240 2.335 2.100 2.120 2,129,592 -0.12(-5.36%)
May 24, 2017 2.400 2.430 2.230 2.240 1,392,044 -0.14(-5.88%)
May 23, 2017 2.460 2.490 2.370 2.380 1,355,152 -0.08(-3.25%)
May 22, 2017 2.300 2.465 2.300 2.460 1,295,082 +0.21(+9.33%)
May 19, 2017 2.220 2.380 2.190 2.250 1,947,641 +0.08(+3.69%)
May 18, 2017 2.170 2.240 2.154 2.170 1,099,436 -0.02(-0.91%)
May 17, 2017 2.220 2.250 2.170 2.190 1,033,426 -0.03(-1.35%)
May 16, 2017 2.180 2.230 2.160 2.220 1,013,244 +0.04(+1.83%)
May 15, 2017 2.180 2.230 2.160 2.180 1,053,567 +0.08(+3.81%)
May 12, 2017 2.110 2.140 2.080 2.100 766,166 -0.01(-0.47%)
May 11, 2017 2.140 2.140 2.060 2.110 811,608 +0.00(+0.00%)
May 10, 2017 2.130 2.170 2.100 2.110 862,076 +0.00(+0.00%)
May 09, 2017 2.190 2.190 2.060 2.110 1,232,859 -0.07(-3.21%)
May 08, 2017 2.110 2.235 2.080 2.180 1,943,155 +0.08(+3.81%)
May 05, 2017 1.900 2.150 1.870 2.100 2,542,028 +0.22(+11.70%)
May 04, 2017 2.040 2.100 1.850 1.880 3,295,750 -0.02(-1.05%)
May 03, 2017 2.010 2.030 1.890 1.900 2,037,883 -0.10(-5.00%)
May 02, 2017 2.140 2.150 1.980 2.000 1,729,998 -0.11(-5.21%)
May 01, 2017 2.050 2.120 2.038 2.110 1,068,315 +0.07(+3.43%)
Apr 28, 2017 2.050 2.060 2.020 2.040 859,541 +0.01(+0.49%)
Apr 27, 2017 2.100 2.100 1.980 2.030 1,248,857 -0.07(-3.33%)
Apr 26, 2017 2.070 2.160 2.040 2.100 1,126,302 +0.03(+1.45%)
Apr 25, 2017 2.060 2.080 2.010 2.070 1,375,067 +0.01(+0.49%)
Apr 24, 2017 2.100 2.120 2.040 2.060 1,146,412 -0.03(-1.44%)
Apr 21, 2017 2.170 2.170 1.960 2.090 3,549,382 -0.08(-3.69%)
Apr 20, 2017 2.310 2.310 2.170 2.170 1,653,536 -0.14(-6.06%)
Apr 19, 2017 2.450 2.460 2.280 2.310 1,631,692 -0.14(-5.71%)
Apr 18, 2017 2.490 2.510 2.430 2.450 1,090,150 -0.07(-2.78%)
Apr 17, 2017 2.490 2.535 2.460 2.520 1,064,392 +0.03(+1.20%)
Apr 13, 2017 2.630 2.670 2.470 2.490 1,573,394 -0.15(-5.68%)
Apr 12, 2017 2.690 2.790 2.640 2.640 1,774,071 -0.05(-1.86%)
Apr 11, 2017 2.690 2.710 2.660 2.690 684,950 -0.02(-0.74%)
Apr 10, 2017 2.700 2.735 2.690 2.710 615,067 +0.01(+0.37%)
Apr 07, 2017 2.800 2.810 2.680 2.700 1,138,502 -0.04(-1.46%)
Apr 06, 2017 2.690 2.740 2.650 2.740 1,106,955 +0.10(+3.79%)
Apr 05, 2017 2.730 2.790 2.630 2.640 1,915,276 -0.03(-1.12%)
Apr 04, 2017 2.680 2.765 2.660 2.670 1,128,669 -0.01(-0.37%)
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.