Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 3.509 3.520 3.493 3.509 948,923 +0.00(+0.00%)
Jul 28, 2017 3.493 3.514 3.484 3.509 799,926 +0.02(+0.47%)
Jul 27, 2017 3.509 3.523 3.487 3.493 1,124,081 -0.01(-0.31%)
Jul 26, 2017 3.498 3.520 3.493 3.503 765,370 +0.00(+0.00%)
Jul 25, 2017 3.509 3.525 3.487 3.503 988,486 +0.01(+0.16%)
Jul 24, 2017 3.498 3.523 3.487 3.498 899,893 +0.01(+0.31%)
Jul 21, 2017 3.493 3.520 3.487 3.487 857,425 +0.00(+0.00%)
Jul 20, 2017 3.498 3.509 3.493 3.487 756,288 -0.01(-0.31%)
Jul 19, 2017 3.498 3.503 3.482 3.498 913,509 +0.00(+0.00%)
Jul 18, 2017 3.493 3.517 3.471 3.498 1,080,248 +0.00(+0.00%)
Jul 17, 2017 3.482 3.514 3.476 3.498 987,261 +0.02(+0.47%)
Jul 14, 2017 3.503 3.525 3.473 3.482 1,737,809 -0.02(-0.63%)
Jul 13, 2017 3.525 3.531 3.498 3.503 673,914 -0.02(-0.62%)
Jul 12, 2017 3.536 3.536 3.509 3.525 752,706 -0.01(-0.16%)
Jul 11, 2017 3.536 3.547 3.498 3.531 927,485 -0.01(-0.16%)
Jul 10, 2017 3.487 3.553 3.482 3.536 1,185,499 +0.04(+1.10%)
Jul 07, 2017 3.525 3.525 3.454 3.498 1,409,805 -0.04(-1.09%)
Jul 06, 2017 3.520 3.556 3.471 3.536 2,235,664 +0.01(+0.31%)
Jul 05, 2017 3.520 3.536 3.493 3.525 1,196,520 -0.01(-0.16%)
Jul 03, 2017 3.520 3.534 3.503 3.531 636,052 +0.02(+0.63%)
Jun 30, 2017 3.493 3.536 3.471 3.509 1,665,249 +0.03(+0.79%)
Jun 29, 2017 3.476 3.498 3.443 3.482 1,222,748 +0.01(+0.16%)
Jun 28, 2017 3.487 3.498 3.468 3.476 921,523 +0.00(+0.00%)
Jun 27, 2017 3.509 3.514 3.471 3.476 1,223,433 -0.03(-0.94%)
Jun 26, 2017 3.482 3.520 3.471 3.509 1,274,622 +0.03(+0.95%)
Jun 23, 2017 3.438 3.482 3.438 3.476 1,016,629 +0.03(+0.96%)
Jun 22, 2017 3.482 3.482 3.429 3.443 1,518,785 -0.04(-1.26%)
Jun 21, 2017 3.487 3.503 3.476 3.487 1,115,025 +0.01(+0.16%)
Jun 20, 2017 3.471 3.503 3.460 3.482 1,318,019 -0.01(-0.16%)
Jun 19, 2017 3.503 3.514 3.460 3.487 1,629,172 +0.02(+0.63%)
Jun 16, 2017 3.417 3.473 3.406 3.465 2,067,477 +0.05(+1.41%)
Jun 15, 2017 3.406 3.438 3.385 3.417 1,519,086 -0.02(-0.62%)
Jun 14, 2017 3.422 3.457 3.379 3.438 1,554,391 +0.00(+0.00%)
Jun 13, 2017 3.433 3.443 3.411 3.438 1,071,911 +0.02(+0.63%)
Jun 12, 2017 3.449 3.476 3.411 3.417 1,235,038 -0.03(-0.78%)
Jun 09, 2017 3.438 3.470 3.422 3.444 1,079,501 +0.01(+0.16%)
Jun 08, 2017 3.428 3.465 3.428 3.438 1,383,956 +0.02(+0.63%)
Jun 07, 2017 3.422 3.444 3.406 3.417 988,870 +0.01(+0.16%)
Jun 06, 2017 3.428 3.428 3.401 3.411 791,021 -0.01(-0.31%)
Jun 05, 2017 3.433 3.446 3.417 3.422 949,019 -0.02(-0.47%)
Jun 02, 2017 3.438 3.473 3.423 3.438 914,130 +0.00(+0.00%)
Jun 01, 2017 3.374 3.438 3.374 3.438 1,522,872 +0.07(+2.07%)
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%)
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.