Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 3.240 3.370 3.200 3.350 45,763 +0.12(+3.72%)
Apr 27, 2017 3.250 3.260 3.210 3.230 22,966 +0.01(+0.31%)
Apr 26, 2017 3.260 3.275 3.160 3.220 58,341 -0.02(-0.62%)
Apr 25, 2017 3.380 3.385 3.200 3.240 64,771 -0.09(-2.70%)
Apr 24, 2017 3.540 3.540 3.250 3.330 90,053 -0.09(-2.63%)
Apr 21, 2017 3.550 3.560 3.261 3.420 27,568 -0.13(-3.66%)
Apr 20, 2017 3.380 3.580 3.330 3.550 38,319 +0.20(+5.97%)
Apr 19, 2017 3.350 3.460 3.320 3.350 34,658 +0.02(+0.60%)
Apr 18, 2017 3.280 3.790 3.270 3.330 28,001 +0.01(+0.30%)
Apr 17, 2017 3.380 3.380 3.250 3.320 21,444 -0.03(-0.90%)
Apr 13, 2017 3.370 3.445 3.330 3.350 72,913 -0.06(-1.76%)
Apr 12, 2017 3.450 3.460 3.300 3.410 85,331 -0.07(-2.01%)
Apr 11, 2017 3.550 3.550 3.450 3.480 12,794 -0.05(-1.42%)
Apr 10, 2017 3.640 3.640 3.510 3.530 22,668 -0.10(-2.75%)
Apr 07, 2017 3.580 3.650 3.580 3.630 26,207 +0.02(+0.55%)
Apr 06, 2017 3.550 3.670 3.486 3.610 62,554 +0.04(+1.12%)
Apr 05, 2017 3.617 3.675 3.550 3.570 16,837 -0.04(-1.11%)
Apr 04, 2017 3.720 3.747 3.600 3.610 35,870 -0.10(-2.70%)
Apr 03, 2017 3.720 3.790 3.700 3.710 42,611 -0.01(-0.27%)
Mar 31, 2017 3.779 3.779 3.600 3.720 25,611 +0.05(+1.36%)
Mar 30, 2017 3.730 3.800 3.650 3.670 28,713 -0.05(-1.34%)
Mar 29, 2017 3.580 3.910 3.570 3.720 50,780 +0.14(+3.91%)
Mar 28, 2017 3.590 3.610 3.530 3.580 28,793 -0.04(-1.10%)
Mar 27, 2017 3.570 3.670 3.520 3.620 14,567 -0.01(-0.28%)
Mar 24, 2017 3.580 3.693 3.505 3.630 45,451 +0.08(+2.25%)
Mar 23, 2017 3.580 3.580 3.510 3.550 25,723 -0.06(-1.66%)
Mar 22, 2017 3.680 3.680 3.580 3.610 33,821 -0.08(-2.17%)
Mar 21, 2017 3.770 3.770 3.680 3.690 30,117 -0.04(-1.07%)
Mar 20, 2017 3.720 3.760 3.680 3.730 32,710 -0.01(-0.27%)
Mar 17, 2017 3.710 3.820 3.710 3.740 64,050 -0.03(-0.80%)
Mar 16, 2017 3.770 3.780 3.760 3.770 18,025 -0.02(-0.53%)
Mar 15, 2017 3.720 3.800 3.720 3.790 23,520 +0.02(+0.53%)
Mar 14, 2017 3.720 3.790 3.690 3.770 20,004 +0.03(+0.80%)
Mar 13, 2017 3.790 3.836 3.730 3.740 13,948 -0.08(-2.09%)
Mar 10, 2017 3.702 3.900 3.684 3.820 72,047 +0.08(+2.14%)
Mar 09, 2017 3.690 3.770 3.670 3.740 25,458 +0.09(+2.47%)
Mar 08, 2017 3.740 3.750 3.650 3.650 57,850 -0.12(-3.18%)
Mar 07, 2017 3.800 3.810 3.760 3.770 18,701 -0.03(-0.79%)
Mar 06, 2017 3.900 3.920 3.790 3.800 51,602 -0.16(-4.04%)
Mar 03, 2017 3.920 3.974 3.920 3.960 43,104 +0.01(+0.25%)
Mar 02, 2017 3.990 4.010 3.925 3.950 56,325 -0.01(-0.25%)
Mar 01, 2017 3.910 3.970 3.880 3.960 27,421 +0.13(+3.39%)
Feb 28, 2017 3.910 3.910 3.790 3.830 29,283 -0.10(-2.54%)
Feb 27, 2017 3.940 3.990 3.910 3.930 21,919 +0.01(+0.26%)
Feb 24, 2017 3.900 3.925 3.807 3.920 9,104 +0.02(+0.51%)
Feb 23, 2017 3.860 3.980 3.860 3.900 11,513 -0.05(-1.27%)
Feb 22, 2017 3.810 4.060 3.810 3.950 48,351 +0.15(+3.95%)
Feb 21, 2017 3.850 3.850 3.730 3.800 19,991 -0.02(-0.52%)
Feb 17, 2017 3.820 3.820 3.820 0 +0.01(+0.26%)
Feb 16, 2017 3.910 3.910 3.780 3.810 26,335 -0.09(-2.31%)
Feb 15, 2017 3.810 3.910 3.810 3.900 37,386 -0.05(-1.27%)
Feb 14, 2017 4.000 4.239 3.917 3.950 132,425 -0.06(-1.50%)
Feb 13, 2017 4.060 4.120 3.970 4.010 84,637 -0.12(-2.91%)
Feb 10, 2017 4.030 4.130 3.980 4.130 29,470 +0.06(+1.47%)
Feb 09, 2017 4.020 4.100 4.000 4.070 65,895 +0.03(+0.74%)
Feb 08, 2017 4.010 4.050 4.010 4.040 49,914 -0.03(-0.74%)
Feb 07, 2017 4.060 4.200 4.020 4.070 20,941 -0.05(-1.21%)
Feb 06, 2017 3.990 4.400 3.990 4.120 78,222 +0.09(+2.23%)
Feb 03, 2017 4.020 4.070 4.010 4.030 22,575 -0.01(-0.25%)
Feb 02, 2017 4.060 4.090 3.930 4.040 147,398 +0.01(+0.25%)
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.