Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 3.369 3.411 3.352 3.369 2,197,551 -0.03(-0.79%)
May 30, 2017 3.438 3.438 3.390 3.395 1,244,365 -0.04(-1.25%)
May 26, 2017 3.438 3.444 3.406 3.438 1,177,025 +0.02(+0.47%)
May 25, 2017 3.460 3.470 3.422 3.422 1,356,429 -0.03(-0.78%)
May 24, 2017 3.433 3.454 3.417 3.449 1,238,863 +0.03(+0.78%)
May 23, 2017 3.385 3.438 3.347 3.422 1,554,430 +0.04(+1.11%)
May 22, 2017 3.374 3.395 3.339 3.385 1,835,915 +0.03(+0.80%)
May 19, 2017 3.331 3.401 3.320 3.358 3,777,610 -0.02(-0.63%)
May 18, 2017 3.417 3.422 3.315 3.379 2,537,148 -0.04(-1.10%)
May 17, 2017 3.465 3.487 3.401 3.417 1,684,904 -0.06(-1.85%)
May 16, 2017 3.481 3.487 3.444 3.481 1,286,502 +0.01(+0.31%)
May 15, 2017 3.460 3.481 3.449 3.470 1,085,580 +0.01(+0.39%)
May 12, 2017 3.454 3.476 3.422 3.457 2,296,257 +0.00(+0.08%)
May 11, 2017 3.449 3.465 3.411 3.454 1,535,673 +0.00(+0.00%)
May 10, 2017 3.460 3.516 3.422 3.454 2,726,722 -0.01(-0.15%)
May 09, 2017 3.540 3.551 3.433 3.460 3,211,750 -0.08(-2.27%)
May 08, 2017 3.562 3.588 3.513 3.540 1,308,218 -0.01(-0.30%)
May 05, 2017 3.540 3.556 3.503 3.551 1,734,059 +0.02(+0.46%)
May 04, 2017 3.546 3.594 3.503 3.535 2,145,913 -0.01(-0.30%)
May 03, 2017 3.637 3.637 3.524 3.546 1,856,793 -0.09(-2.51%)
May 02, 2017 3.647 3.655 3.626 3.637 1,323,462 -0.01(-0.29%)
May 01, 2017 3.647 3.655 3.621 3.647 1,308,628 +0.01(+0.15%)
Apr 28, 2017 3.626 3.647 3.605 3.642 1,505,307 +0.02(+0.44%)
Apr 27, 2017 3.615 3.631 3.586 3.626 1,338,095 +0.03(+0.90%)
Apr 26, 2017 3.605 3.647 3.583 3.594 1,950,777 +0.00(+0.00%)
Apr 25, 2017 3.605 3.615 3.586 3.594 998,533 +0.01(+0.30%)
Apr 24, 2017 3.567 3.605 3.567 3.583 1,014,585 +0.03(+0.91%)
Apr 21, 2017 3.594 3.594 3.540 3.551 1,216,405 -0.02(-0.45%)
Apr 20, 2017 3.529 3.574 3.524 3.567 1,833,375 +0.04(+1.22%)
Apr 19, 2017 3.535 3.551 3.519 3.524 841,854 -0.02(-0.45%)
Apr 18, 2017 3.535 3.562 3.513 3.540 1,244,853 +0.01(+0.30%)
Apr 17, 2017 3.540 3.551 3.519 3.529 1,876,883 -0.01(-0.30%)
Apr 13, 2017 3.540 3.562 3.519 3.540 1,921,603 -0.02(-0.60%)
Apr 12, 2017 3.583 3.588 3.546 3.562 1,286,140 -0.02(-0.60%)
Apr 11, 2017 3.556 3.583 3.524 3.583 2,330,663 +0.04(+1.21%)
Apr 10, 2017 3.540 3.562 3.524 3.540 1,644,989 +0.00(+0.00%)
Apr 07, 2017 3.556 3.567 3.516 3.540 2,022,789 -0.03(-0.90%)
Apr 06, 2017 3.492 3.578 3.487 3.572 3,005,634 +0.09(+2.46%)
Apr 05, 2017 3.529 3.535 3.470 3.487 1,466,253 -0.03(-0.91%)
Apr 04, 2017 3.508 3.529 3.492 3.519 1,423,373 +0.00(+0.00%)
Apr 03, 2017 3.513 3.540 3.492 3.519 2,211,727 +0.00(+0.00%)
Mar 31, 2017 3.465 3.524 3.452 3.519 3,102,201 +0.05(+1.39%)
Mar 30, 2017 3.433 3.487 3.433 3.470 3,470,121 +0.06(+1.73%)
Mar 29, 2017 3.358 3.417 3.347 3.411 2,034,031 +0.06(+1.92%)
Mar 28, 2017 3.310 3.369 3.310 3.347 1,915,527 +0.04(+1.13%)
Mar 27, 2017 3.304 3.326 3.272 3.310 1,372,628 -0.01(-0.16%)
Mar 24, 2017 3.320 3.345 3.304 3.315 1,018,030 +0.02(+0.49%)
Mar 23, 2017 3.315 3.352 3.293 3.299 1,699,955 -0.01(-0.16%)
Mar 22, 2017 3.352 3.355 3.283 3.304 2,230,741 -0.03(-0.81%)
Mar 21, 2017 3.401 3.401 3.315 3.331 2,348,070 -0.06(-1.90%)
Mar 20, 2017 3.417 3.428 3.374 3.395 1,656,755 -0.01(-0.16%)
Mar 17, 2017 3.406 3.417 3.369 3.401 2,574,504 +0.02(+0.48%)
Mar 16, 2017 3.406 3.411 3.353 3.385 3,493,489 +0.00(+0.00%)
Mar 15, 2017 3.327 3.408 3.316 3.385 1,759,859 +0.06(+1.73%)
Mar 14, 2017 3.364 3.374 3.327 3.327 1,790,978 -0.02(-0.63%)
Mar 13, 2017 3.353 3.381 3.348 3.348 1,951,361 +0.01(+0.16%)
Mar 10, 2017 3.316 3.364 3.316 3.343 1,943,538 +0.03(+0.79%)
Mar 09, 2017 3.395 3.411 3.311 3.316 2,823,958 -0.07(-2.01%)
Mar 08, 2017 3.374 3.427 3.374 3.385 1,948,416 +0.01(+0.31%)
Mar 07, 2017 3.411 3.447 3.364 3.374 2,455,892 -0.04(-1.08%)
Mar 06, 2017 3.353 3.427 3.332 3.411 3,051,972 +0.04(+1.24%)
Mar 03, 2017 3.353 3.379 3.337 3.369 2,853,330 +0.03(+0.78%)
Mar 02, 2017 3.348 3.358 3.311 3.343 2,130,436 -0.01(-0.31%)
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.