Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 3.311 3.324 3.285 3.316 2,216,271 +0.01(+0.16%)
Feb 27, 2017 3.275 3.322 3.243 3.311 1,791,075 +0.00(+0.00%)
Feb 24, 2017 3.316 3.322 3.248 3.311 1,502,590 -0.01(-0.32%)
Feb 23, 2017 3.322 3.337 3.301 3.322 2,420,421 +0.03(+0.79%)
Feb 22, 2017 3.248 3.311 3.248 3.296 2,160,312 +0.03(+0.80%)
Feb 21, 2017 3.296 3.322 3.259 3.269 2,509,408 -0.02(-0.48%)
Feb 17, 2017 3.285 3.285 3.285 0 +0.03(+0.80%)
Feb 16, 2017 3.269 3.269 3.233 3.259 1,602,763 +0.00(+0.00%)
Feb 15, 2017 3.243 3.269 3.207 3.259 1,660,862 +0.03(+0.81%)
Feb 14, 2017 3.206 3.243 3.186 3.233 1,520,178 +0.03(+0.82%)
Feb 13, 2017 3.206 3.238 3.197 3.206 1,764,179 +0.00(+0.00%)
Feb 10, 2017 3.159 3.206 3.159 3.206 1,747,860 +0.05(+1.49%)
Feb 09, 2017 3.159 3.220 3.149 3.159 2,534,310 +0.01(+0.33%)
Feb 08, 2017 3.081 3.154 3.075 3.149 1,752,299 +0.05(+1.52%)
Feb 07, 2017 3.154 3.154 3.102 3.102 1,841,236 -0.07(-2.31%)
Feb 06, 2017 3.133 3.186 3.070 3.175 2,026,449 +0.02(+0.66%)
Feb 03, 2017 3.133 3.193 3.128 3.154 2,209,102 +0.03(+1.01%)
Feb 02, 2017 3.133 3.138 3.096 3.123 1,306,494 -0.02(-0.50%)
Feb 01, 2017 3.086 3.151 3.081 3.138 2,047,858 +0.07(+2.22%)
Jan 31, 2017 3.075 3.086 3.052 3.070 2,510,170 -0.02(-0.51%)
Jan 30, 2017 3.060 3.102 3.055 3.086 1,273,875 +0.02(+0.51%)
Jan 27, 2017 3.096 3.102 3.065 3.070 1,235,964 -0.02(-0.68%)
Jan 26, 2017 3.117 3.128 3.081 3.091 1,490,487 -0.03(-1.01%)
Jan 25, 2017 3.128 3.133 3.102 3.123 1,417,149 +0.02(+0.51%)
Jan 24, 2017 3.096 3.128 3.088 3.107 1,556,205 +0.02(+0.51%)
Jan 23, 2017 3.123 3.128 3.091 3.091 1,194,686 -0.02(-0.67%)
Jan 20, 2017 3.102 3.117 3.091 3.112 1,004,585 +0.01(+0.34%)
Jan 19, 2017 3.123 3.144 3.091 3.102 1,075,039 -0.02(-0.50%)
Jan 18, 2017 3.144 3.159 3.112 3.117 1,538,505 -0.03(-1.00%)
Jan 17, 2017 3.159 3.165 3.144 3.149 1,224,943 -0.01(-0.33%)
Jan 13, 2017 3.159 3.159 3.159 0 +0.01(+0.17%)
Jan 12, 2017 3.217 3.217 3.154 3.154 1,325,059 -0.07(-2.11%)
Jan 11, 2017 3.186 3.222 3.170 3.222 1,757,498 +0.04(+1.15%)
Jan 10, 2017 3.201 3.206 3.186 3.186 905,053 +0.00(+0.00%)
Jan 09, 2017 3.206 3.212 3.180 3.186 835,706 -0.01(-0.33%)
Jan 06, 2017 3.217 3.238 3.186 3.196 1,608,491 -0.01(-0.33%)
Jan 05, 2017 3.196 3.243 3.191 3.206 2,898,536 +0.02(+0.49%)
Jan 04, 2017 3.128 3.222 3.128 3.191 4,170,232 +0.08(+2.53%)
Jan 03, 2017 3.065 3.123 3.060 3.112 2,478,587 +0.04(+1.37%)
Dec 30, 2016 3.070 3.070 3.070 0 -0.01(-0.34%)
Dec 29, 2016 3.044 3.086 3.023 3.081 2,168,397 +0.04(+1.38%)
Dec 28, 2016 3.044 3.065 3.013 3.039 2,110,586 -0.02(-0.51%)
Dec 27, 2016 3.065 3.091 3.023 3.055 3,679,211 -0.02(-0.51%)
Dec 23, 2016 3.070 3.070 3.070 0 -0.01(-0.34%)
Dec 22, 2016 3.081 3.096 3.062 3.081 3,676,894 +0.00(+0.00%)
Dec 21, 2016 3.091 3.096 3.065 3.081 3,206,654 -0.01(-0.17%)
Dec 20, 2016 3.112 3.123 3.065 3.086 4,167,028 -0.01(-0.17%)
Dec 19, 2016 3.144 3.170 3.091 3.091 5,239,515 -0.05(-1.67%)
Dec 16, 2016 3.092 3.164 3.092 3.144 7,837,170 +0.04(+1.32%)
Dec 15, 2016 3.103 3.138 3.087 3.103 6,844,407 -0.01(-0.16%)
Dec 14, 2016 3.103 3.144 3.098 3.108 3,902,910 -0.02(-0.65%)
Dec 13, 2016 3.138 3.146 3.110 3.128 2,498,609 +0.01(+0.33%)
Dec 12, 2016 3.103 3.149 3.092 3.118 3,664,297 +0.02(+0.49%)
Dec 09, 2016 3.098 3.108 3.072 3.103 3,009,517 -0.01(-0.16%)
Dec 08, 2016 3.113 3.128 3.092 3.108 3,042,877 -0.01(-0.16%)
Dec 07, 2016 3.067 3.128 3.062 3.113 2,201,835 +0.05(+1.50%)
Dec 06, 2016 3.082 3.082 3.046 3.067 4,298,558 +0.00(+0.00%)
Dec 05, 2016 3.041 3.082 3.041 3.067 2,932,006 +0.02(+0.50%)
Dec 02, 2016 3.082 3.090 3.036 3.052 3,304,090 -0.04(-1.16%)
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.