Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 3.332 3.364 3.303 3.353 2,463,626 +0.04(+1.11%)
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%)
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.