Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2017 | 2.620 | 2.620 | 2.620 | 0 | -0.03(-1.13%) | |
| Mar 29, 2017 | 2.600 | 2.650 | 2.500 | 2.650 | 3,052 | +0.00(+0.00%) |
| Mar 28, 2017 | 2.650 | 2.650 | 2.650 | 2.650 | 100 | +0.15(+6.00%) |
| Mar 23, 2017 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
| Mar 22, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 1,200 | -0.21(-7.75%) |
| Mar 20, 2017 | 2.710 | 2.710 | 2.710 | 0 | +0.00(+0.00%) | |
| Mar 16, 2017 | 2.710 | 2.710 | 2.710 | 0 | +0.16(+6.27%) | |
| Mar 13, 2017 | 2.550 | 2.550 | 2.550 | 0 | -0.39(-13.27%) | |
| Mar 09, 2017 | 2.940 | 2.940 | 2.940 | 0 | +0.03(+1.03%) | |
| Mar 08, 2017 | 2.910 | 2.910 | 2.910 | 2.910 | 100 | +0.31(+11.92%) |
| Mar 07, 2017 | 2.610 | 2.610 | 2.600 | 2.600 | 588 | -0.40(-13.33%) |
| Mar 06, 2017 | 2.590 | 3.000 | 2.590 | 3.000 | 200 | +0.00(+0.00%) |
| Mar 03, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 3,900 | +0.25(+9.09%) |
| Feb 28, 2017 | 2.750 | 2.750 | 2.750 | 0 | -0.15(-5.17%) | |
| Feb 27, 2017 | 3.310 | 3.310 | 2.900 | 2.900 | 4,000 | -0.10(-3.33%) |
| Feb 24, 2017 | 3.450 | 3.450 | 3.000 | 3.000 | 1,156 | -0.45(-13.04%) |
| Feb 23, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.06(+1.77%) |
| Feb 22, 2017 | 3.330 | 3.390 | 3.330 | 3.390 | 5,100 | +0.14(+4.31%) |
| Feb 21, 2017 | 3.120 | 3.370 | 3.120 | 3.250 | 5,597 | +0.33(+11.30%) |
| Feb 17, 2017 | 2.920 | 2.920 | 2.920 | 0 | +0.42(+16.80%) | |
| Feb 16, 2017 | 3.140 | 3.140 | 2.500 | 2.500 | 2,452 | -0.53(-17.49%) |
| Feb 14, 2017 | 3.030 | 3.030 | 3.030 | 0 | -0.42(-12.17%) | |
| Feb 10, 2017 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
| Feb 07, 2017 | 3.450 | 3.450 | 3.450 | 0 | +0.11(+3.29%) | |
| Feb 06, 2017 | 3.450 | 3.450 | 2.950 | 3.340 | 2,394 | -0.36(-9.73%) |
| Feb 02, 2017 | 3.700 | 3.700 | 3.700 | 0 | +0.36(+10.78%) | |
| Jan 30, 2017 | 3.340 | 3.340 | 3.340 | 0 | +0.10(+3.09%) | |
| Jan 26, 2017 | 3.240 | 3.240 | 3.240 | 0 | +0.24(+8.00%) | |
| Jan 25, 2017 | 4.250 | 4.250 | 3.000 | 3.000 | 25,575 | -1.50(-33.33%) |
| Jan 24, 2017 | 4.500 | 4.500 | 4.500 | 4.500 | 6,600 | -0.06(-1.32%) |
| Jan 23, 2017 | 4.270 | 4.570 | 4.270 | 4.560 | 450 | -0.04(-0.87%) |
| Jan 19, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.25(+5.75%) | |
| Jan 18, 2017 | 4.300 | 4.350 | 4.300 | 4.350 | 1,158 | -0.01(-0.23%) |
| Jan 17, 2017 | 4.360 | 4.360 | 4.330 | 4.360 | 500 | +0.11(+2.59%) |
| Jan 16, 2017 | 4.350 | 4.490 | 4.250 | 4.250 | 38,700 | -0.15(-3.41%) |
| Jan 13, 2017 | 4.500 | 4.560 | 4.260 | 4.400 | 25,065 | -0.20(-4.35%) |
| Jan 11, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.10(+2.22%) | |
| Jan 10, 2017 | 4.500 | 4.530 | 4.500 | 4.500 | 11,172 | +0.00(+0.00%) |
| Jan 06, 2017 | 4.500 | 4.500 | 4.500 | 0 | +0.01(+0.22%) | |
| Jan 05, 2017 | 4.500 | 4.500 | 4.490 | 4.490 | 300 | -0.02(-0.44%) |
| Jan 04, 2017 | 4.020 | 4.510 | 4.000 | 4.510 | 11,523 | +0.11(+2.50%) |
| Jan 03, 2017 | 4.400 | 4.400 | 4.400 | 4.400 | 200 | +0.15(+3.53%) |
| Dec 30, 2016 | 4.250 | 4.250 | 4.250 | 0 | -0.15(-3.41%) | |
| Dec 28, 2016 | 4.400 | 4.400 | 4.400 | 0 | -0.03(-0.68%) | |
| Dec 23, 2016 | 4.430 | 4.430 | 4.430 | 0 | -0.07(-1.56%) | |
| Dec 22, 2016 | 4.150 | 4.500 | 3.900 | 4.500 | 3,900 | +0.50(+12.50%) |
| Dec 20, 2016 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Dec 19, 2016 | 3.950 | 4.300 | 3.950 | 4.000 | 1,200 | +0.00(+0.00%) |
| Dec 16, 2016 | 4.000 | 4.150 | 4.000 | 4.000 | 4,451 | +0.00(+0.00%) |
| Dec 15, 2016 | 4.010 | 4.200 | 4.000 | 4.000 | 13,594 | -0.40(-9.09%) |
| Dec 14, 2016 | 4.020 | 4.400 | 4.010 | 4.400 | 4,542 | -0.05(-1.12%) |
| Dec 13, 2016 | 4.000 | 4.450 | 4.000 | 4.450 | 13,102 | +0.20(+4.71%) |
| Dec 12, 2016 | 4.200 | 4.260 | 4.000 | 4.250 | 768 | +0.09(+2.16%) |
| Dec 08, 2016 | 4.160 | 4.160 | 4.160 | 0 | -0.24(-5.45%) | |
| Dec 07, 2016 | 4.430 | 4.430 | 4.000 | 4.400 | 3,300 | +0.05(+1.15%) |
| Dec 06, 2016 | 4.350 | 4.350 | 4.350 | 4.350 | 100 | +0.25(+6.10%) |
| Dec 05, 2016 | 4.100 | 4.280 | 4.100 | 4.100 | 1,100 | -0.39(-8.69%) |
| Dec 02, 2016 | 4.300 | 4.490 | 4.300 | 4.490 | 11,000 | +0.12(+2.75%) |
| Dec 01, 2016 | 4.430 | 4.430 | 4.250 | 4.370 | 600 | -0.12(-2.67%) |
| Nov 30, 2016 | 4.490 | 4.520 | 4.400 | 4.490 | 24,600 | +0.20(+4.66%) |
| Nov 29, 2016 | 4.300 | 4.300 | 4.050 | 4.290 | 9,200 | -0.18(-4.03%) |
| Nov 23, 2016 | 4.470 | 4.470 | 4.470 | 0 | -0.06(-1.32%) | |
| Nov 22, 2016 | 4.530 | 4.530 | 4.530 | 4.530 | 100 | +0.04(+0.89%) |
| Nov 21, 2016 | 4.500 | 4.500 | 4.490 | 4.490 | 500 | +0.13(+2.98%) |
| Nov 17, 2016 | 4.360 | 4.360 | 4.360 | 0 | -0.14(-3.11%) | |
| Nov 16, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | -0.01(-0.22%) |
| Nov 15, 2016 | 4.360 | 4.540 | 4.360 | 4.510 | 3,490 | -0.09(-1.96%) |
| Nov 04, 2016 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
| Nov 03, 2016 | 4.850 | 4.850 | 4.600 | 4.600 | 8,000 | -0.25(-5.15%) |
| Oct 28, 2016 | 4.850 | 4.850 | 4.850 | 0 | +0.10(+2.11%) | |
| Oct 27, 2016 | 4.160 | 4.750 | 4.160 | 4.750 | 3,264 | +0.07(+1.50%) |
| Oct 20, 2016 | 4.680 | 4.680 | 4.680 | 0 | +0.57(+13.87%) | |
| Oct 19, 2016 | 4.500 | 4.500 | 4.110 | 4.110 | 1,700 | -0.29(-6.59%) |
| Oct 18, 2016 | 4.400 | 4.400 | 4.400 | 4.400 | 800 | +0.04(+0.92%) |
| Oct 17, 2016 | 4.000 | 4.360 | 4.000 | 4.360 | 700 | -0.04(-0.91%) |
| Oct 13, 2016 | 4.400 | 4.400 | 4.400 | 0 | +0.10(+2.33%) | |
| Oct 12, 2016 | 4.200 | 4.300 | 4.200 | 4.300 | 800 | +0.30(+7.50%) |
| Oct 06, 2016 | 4.000 | 4.000 | 4.000 | 0 | -0.10(-2.44%) | |
| Oct 04, 2016 | 4.100 | 4.100 | 4.100 | 0 | -0.07(-1.68%) | |
| Oct 03, 2016 | 4.040 | 4.170 | 4.040 | 4.170 | 400 | -0.03(-0.71%) |
| Sep 30, 2016 | 4.020 | 4.200 | 3.910 | 4.200 | 6,850 | -0.10(-2.33%) |
| Sep 29, 2016 | 4.300 | 4.380 | 4.000 | 4.300 | 5,000 | +0.00(+0.00%) |
| Sep 28, 2016 | 4.110 | 4.300 | 4.110 | 4.300 | 4,700 | +0.18(+4.37%) |
| Sep 27, 2016 | 4.000 | 4.120 | 4.000 | 4.120 | 1,406 | +0.02(+0.49%) |
| Sep 26, 2016 | 4.010 | 4.200 | 4.000 | 4.100 | 7,500 | -0.30(-6.82%) |
| Sep 23, 2016 | 4.240 | 4.400 | 4.150 | 4.400 | 1,500 | +0.25(+6.02%) |
| Sep 22, 2016 | 4.150 | 4.290 | 4.100 | 4.150 | 2,500 | -0.26(-6.00%) |
| Sep 20, 2016 | 4.415 | 4.415 | 4.415 | 50 | -0.10(-2.32%) | |
| Sep 16, 2016 | 4.520 | 4.520 | 4.520 | 0 | +0.08(+1.80%) | |
| Sep 15, 2016 | 4.565 | 4.565 | 4.350 | 4.440 | 9,700 | -0.16(-3.48%) |
| Sep 14, 2016 | 4.600 | 4.600 | 4.600 | 4.600 | 100 | +0.20(+4.55%) |
| Sep 13, 2016 | 4.550 | 4.550 | 4.400 | 4.400 | 3,600 | -0.31(-6.58%) |
| Sep 12, 2016 | 4.830 | 5.000 | 4.350 | 4.710 | 6,600 | -0.04(-0.95%) |
| Sep 09, 2016 | 4.700 | 4.800 | 4.700 | 4.755 | 3,800 | -0.05(-1.14%) |
| Sep 08, 2016 | 4.700 | 4.840 | 4.660 | 4.810 | 1,700 | -0.04(-0.72%) |
| Sep 07, 2016 | 4.370 | 4.845 | 4.370 | 4.845 | 2,230 | +0.05(+1.15%) |
| Sep 06, 2016 | 4.810 | 4.820 | 4.790 | 4.790 | 7,337 | -0.06(-1.24%) |
| Sep 02, 2016 | 4.850 | 4.850 | 4.850 | 0 | -0.05(-1.02%) | |
| Sep 01, 2016 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | -0.01(-0.31%) |
| Aug 31, 2016 | 4.910 | 4.920 | 4.840 | 4.915 | 4,820 | -0.01(-0.30%) |
| Aug 30, 2016 | 4.950 | 4.950 | 4.810 | 4.930 | 759 | +0.03(+0.61%) |
| Aug 29, 2016 | 4.750 | 5.050 | 4.750 | 4.900 | 20,445 | -0.10(-2.00%) |
| Aug 26, 2016 | 5.050 | 5.050 | 5.000 | 5.000 | 7,637 | +0.15(+3.09%) |
| Aug 25, 2016 | 3.810 | 5.050 | 3.810 | 4.850 | 38,568 | +2.35(+94.00%) |
| Aug 24, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 4,750 | +0.00(+0.00%) |
| Aug 23, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 1,020 | +0.20(+8.70%) |
| Aug 22, 2016 | 2.300 | 2.300 | 2.300 | 2.300 | 100 | -0.20(-8.00%) |
| Aug 19, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 400 | +0.11(+4.60%) |
| Aug 18, 2016 | 2.390 | 2.390 | 2.390 | 2.390 | 4,999 | -0.11(-4.40%) |
| Jul 29, 2016 | 2.500 | 2.500 | 2.500 | 0 | +0.22(+9.65%) | |
| Jul 27, 2016 | 2.280 | 2.280 | 2.280 | 0 | +0.00(+0.00%) | |
| Jul 25, 2016 | 2.280 | 2.280 | 2.280 | 0 | -0.47(-17.09%) | |
| Jul 18, 2016 | 2.750 | 2.750 | 2.750 | 0 | +0.25(+10.00%) | |
| Jul 15, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 1,000 | -0.49(-16.39%) |
| Jul 11, 2016 | 2.990 | 2.990 | 2.990 | 0 | +0.74(+32.89%) | |
| Jul 05, 2016 | 2.280 | 2.280 | 2.250 | 2.250 | 1,000 | +0.00(+0.00%) |
| Jun 29, 2016 | 2.250 | 2.250 | 2.250 | 0 | -0.25(-10.00%) | |
| Jun 24, 2016 | 2.500 | 2.500 | 2.500 | 25 | +0.41(+19.62%) | |
| Jun 23, 2016 | 2.090 | 2.090 | 2.090 | 2.090 | 500 | +0.08(+3.98%) |
| Jun 20, 2016 | 2.010 | 2.010 | 2.010 | 0 | +0.01(+0.50%) | |
| Jun 16, 2016 | 2.000 | 2.000 | 2.000 | 0 | -0.25(-11.11%) | |
| Jun 14, 2016 | 2.250 | 2.250 | 2.250 | 0 | -0.25(-10.00%) | |
| Jun 13, 2016 | 2.920 | 2.920 | 2.500 | 2.500 | 3,700 | -0.49(-16.39%) |
| Jun 10, 2016 | 2.990 | 2.990 | 2.990 | 2.990 | 2,000 | +0.99(+49.50%) |
| Jun 03, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.01(+0.50%) | |
| May 20, 2016 | 1.990 | 1.990 | 1.990 | 0 | -0.21(-9.55%) | |
| May 13, 2016 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
| May 11, 2016 | 2.200 | 2.200 | 2.200 | 0 | -0.29(-11.65%) | |
| May 09, 2016 | 2.490 | 2.490 | 2.490 | 0 | +0.74(+42.29%) | |
| May 04, 2016 | 1.750 | 1.750 | 1.750 | 0 | +0.35(+25.00%) | |
| May 03, 2016 | 1.400 | 1.400 | 1.400 | 1.400 | 410 | +0.10(+7.69%) |
| May 02, 2016 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 | +0.00(+0.00%) |
| Apr 29, 2016 | 1.300 | 1.300 | 1.300 | 1.300 | 200 | -0.43(-24.86%) |
| Apr 27, 2016 | 1.730 | 1.730 | 1.730 | 0 | +0.43(+33.08%) | |
| Apr 26, 2016 | 1.550 | 1.550 | 1.300 | 1.300 | 1,176 | -0.20(-13.33%) |
| Apr 25, 2016 | 1.760 | 1.760 | 1.500 | 1.500 | 3,728 | -1.00(-40.00%) |
| Apr 19, 2016 | 2.500 | 2.500 | 2.500 | 0 | +0.10(+4.17%) | |
| Apr 15, 2016 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) | |
| Apr 14, 2016 | 2.400 | 2.400 | 2.400 | 2.400 | 500 | -0.19(-7.34%) |
| Apr 05, 2016 | 2.590 | 2.590 | 2.590 | 0 | +0.00(+0.00%) | |
| Apr 04, 2016 | 2.700 | 2.700 | 2.590 | 2.590 | 2,900 | +0.09(+3.60%) |
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.