Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 3.350 3.390 3.200 3.260 525,392 -0.06(-1.81%)
May 30, 2017 3.470 3.470 3.310 3.320 440,231 -0.15(-4.32%)
May 26, 2017 3.420 3.500 3.330 3.470 773,328 +0.05(+1.46%)
May 25, 2017 3.520 3.560 3.410 3.420 220,021 -0.08(-2.29%)
May 24, 2017 3.470 3.570 3.470 3.500 392,715 +0.02(+0.57%)
May 23, 2017 3.460 3.530 3.460 3.480 300,561 +0.02(+0.58%)
May 22, 2017 3.450 3.470 3.410 3.460 383,991 -0.01(-0.29%)
May 19, 2017 3.570 3.570 3.460 3.470 534,442 -0.08(-2.25%)
May 18, 2017 3.520 3.590 3.500 3.550 480,648 +0.03(+0.85%)
May 17, 2017 3.580 3.600 3.510 3.520 346,715 -0.08(-2.22%)
May 16, 2017 3.630 3.660 3.590 3.600 379,271 -0.05(-1.37%)
May 15, 2017 3.750 3.775 3.600 3.650 413,094 -0.11(-2.93%)
May 12, 2017 3.760 3.830 3.720 3.760 301,081 +0.03(+0.80%)
May 11, 2017 3.720 3.740 3.580 3.730 444,405 -0.02(-0.53%)
May 10, 2017 3.750 3.870 3.750 3.750 596,978 -0.01(-0.27%)
May 09, 2017 3.900 3.910 3.720 3.760 781,108 -0.14(-3.59%)
May 08, 2017 3.970 3.990 3.900 3.900 366,621 -0.07(-1.76%)
May 05, 2017 4.000 4.100 3.960 3.970 403,286 -0.05(-1.24%)
May 04, 2017 4.020 4.060 3.950 4.020 498,356 +0.00(+0.00%)
May 03, 2017 4.040 4.050 4.010 4.020 357,089 -0.02(-0.50%)
May 02, 2017 4.080 4.100 4.020 4.040 252,315 -0.04(-0.98%)
May 01, 2017 4.100 4.120 4.080 4.080 238,799 +0.00(+0.00%)
Apr 28, 2017 4.200 4.200 4.080 4.080 300,111 -0.14(-3.32%)
Apr 27, 2017 4.110 4.256 4.100 4.220 756,018 +0.11(+2.68%)
Apr 26, 2017 4.110 4.190 4.110 4.110 359,983 -0.01(-0.24%)
Apr 25, 2017 4.100 4.150 4.100 4.120 378,177 +0.04(+0.98%)
Apr 24, 2017 4.180 4.220 4.050 4.080 399,377 -0.10(-2.39%)
Apr 21, 2017 4.180 4.190 4.145 4.180 515,065 +0.01(+0.24%)
Apr 20, 2017 4.060 4.190 4.060 4.170 503,317 +0.09(+2.21%)
Apr 19, 2017 4.070 4.100 4.050 4.080 387,338 +0.02(+0.49%)
Apr 18, 2017 4.050 4.100 4.040 4.060 410,106 -0.04(-0.98%)
Apr 17, 2017 4.020 4.100 4.011 4.100 351,991 +0.08(+1.99%)
Apr 13, 2017 4.040 4.060 4.010 4.020 325,106 -0.03(-0.74%)
Apr 12, 2017 4.020 4.060 3.980 4.050 371,807 +0.01(+0.25%)
Apr 11, 2017 4.060 4.060 4.010 4.040 164,211 +0.01(+0.25%)
Apr 10, 2017 3.970 4.070 3.960 4.030 289,950 +0.05(+1.26%)
Apr 07, 2017 4.030 4.075 3.970 3.980 376,003 -0.07(-1.73%)
Apr 06, 2017 3.970 4.060 3.960 4.050 262,337 +0.06(+1.50%)
Apr 05, 2017 4.060 4.100 3.960 3.990 464,278 -0.07(-1.72%)
Apr 04, 2017 4.090 4.140 4.050 4.060 367,734 -0.06(-1.46%)
Apr 03, 2017 4.130 4.180 4.115 4.120 505,038 -0.03(-0.72%)
Mar 31, 2017 4.140 4.190 4.110 4.150 1,367,492 +0.03(+0.73%)
Mar 30, 2017 4.100 4.150 4.051 4.120 268,899 -0.01(-0.24%)
Mar 29, 2017 4.020 4.160 4.000 4.130 470,919 +0.06(+1.47%)
Mar 28, 2017 4.000 4.080 3.960 4.070 532,986 +0.08(+2.01%)
Mar 27, 2017 4.060 4.120 3.970 3.990 615,888 -0.07(-1.72%)
Mar 24, 2017 4.060 4.150 4.040 4.060 569,549 +0.03(+0.74%)
Mar 23, 2017 4.020 4.070 4.000 4.030 564,226 +0.01(+0.25%)
Mar 22, 2017 4.040 4.065 4.000 4.020 423,165 -0.02(-0.50%)
Mar 21, 2017 4.150 4.185 4.040 4.040 419,009 -0.11(-2.65%)
Mar 20, 2017 4.140 4.170 4.130 4.150 304,312 +0.01(+0.24%)
Mar 17, 2017 4.160 4.200 4.110 4.140 2,032,005 -0.07(-1.66%)
Mar 16, 2017 4.110 4.240 4.100 4.210 510,673 +0.09(+2.18%)
Mar 15, 2017 4.060 4.130 4.030 4.120 660,216 +0.05(+1.23%)
Mar 14, 2017 4.090 4.100 4.020 4.070 699,080 -0.05(-1.21%)
Mar 13, 2017 4.150 4.160 4.060 4.120 782,456 -0.06(-1.44%)
Mar 10, 2017 4.050 4.185 4.020 4.180 892,352 +0.12(+2.96%)
Mar 09, 2017 4.210 4.210 4.050 4.060 780,754 -0.15(-3.56%)
Mar 08, 2017 4.240 4.250 4.190 4.210 296,589 -0.04(-0.94%)
Mar 07, 2017 4.260 4.300 4.210 4.250 650,693 +0.05(+1.19%)
Mar 06, 2017 4.230 4.260 4.100 4.200 544,925 -0.06(-1.41%)
Mar 03, 2017 4.120 4.255 4.120 4.260 1,112,507 +0.10(+2.40%)
Mar 02, 2017 4.240 4.270 4.100 4.160 1,409,237 -0.10(-2.35%)
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.