Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 3.450 3.450 3.325 3.400 4,170,872 -0.02(-0.58%)
May 30, 2017 3.400 3.450 3.240 3.420 33,820,742 +0.01(+0.29%)
May 26, 2017 3.590 3.630 3.270 3.410 34,721,156 -0.14(-3.94%)
May 25, 2017 3.510 3.600 3.410 3.550 18,986,166 +0.09(+2.60%)
May 24, 2017 3.570 3.580 3.450 3.460 16,034,193 -0.09(-2.54%)
May 23, 2017 3.430 3.580 3.370 3.550 22,584,373 +0.16(+4.72%)
May 22, 2017 3.390 3.440 3.370 3.390 5,353,166 +0.02(+0.59%)
May 19, 2017 3.370 3.495 3.350 3.370 7,655,657 +0.02(+0.60%)
May 18, 2017 3.550 3.600 3.330 3.350 10,497,024 -0.27(-7.46%)
May 17, 2017 3.720 3.730 3.610 3.620 3,540,812 -0.10(-2.69%)
May 16, 2017 3.700 3.720 3.660 3.720 3,559,993 +0.04(+1.09%)
May 15, 2017 3.690 3.710 3.640 3.680 2,640,898 +0.01(+0.27%)
May 12, 2017 3.720 3.720 3.600 3.670 2,939,240 -0.04(-1.08%)
May 11, 2017 3.620 3.730 3.600 3.710 6,443,142 +0.08(+2.20%)
May 10, 2017 3.570 3.660 3.545 3.630 5,722,226 +0.09(+2.54%)
May 09, 2017 3.640 3.650 3.520 3.540 9,014,846 -0.09(-2.48%)
May 08, 2017 3.700 3.730 3.550 3.630 6,509,244 -0.07(-1.89%)
May 05, 2017 3.720 3.790 3.630 3.700 10,160,877 +0.08(+2.21%)
May 04, 2017 4.200 4.250 3.610 3.620 26,229,784 -1.03(-22.15%)
May 03, 2017 4.600 4.760 4.545 4.650 6,043,300 +0.02(+0.43%)
May 02, 2017 4.710 4.775 4.610 4.630 3,531,782 -0.07(-1.49%)
May 01, 2017 4.860 4.895 4.660 4.700 3,899,835 -0.15(-3.09%)
Apr 28, 2017 4.770 4.850 4.695 4.850 4,628,453 +0.07(+1.46%)
Apr 27, 2017 4.800 4.830 4.700 4.780 3,235,090 -0.03(-0.62%)
Apr 26, 2017 4.800 4.860 4.750 4.810 4,795,730 -0.01(-0.21%)
Apr 25, 2017 4.530 4.820 4.510 4.820 4,391,336 +0.33(+7.35%)
Apr 24, 2017 4.510 4.580 4.450 4.490 3,882,836 +0.09(+2.05%)
Apr 21, 2017 4.450 4.475 4.390 4.400 2,508,364 -0.06(-1.35%)
Apr 20, 2017 4.450 4.520 4.370 4.460 2,953,672 +0.02(+0.45%)
Apr 19, 2017 4.560 4.630 4.415 4.440 4,909,138 -0.08(-1.77%)
Apr 18, 2017 4.450 4.650 4.436 4.520 3,681,235 +0.06(+1.35%)
Apr 17, 2017 4.390 4.470 4.385 4.460 2,504,880 +0.06(+1.36%)
Apr 13, 2017 4.500 4.530 4.390 4.400 2,721,845 -0.13(-2.87%)
Apr 12, 2017 4.530 4.630 4.510 4.530 2,419,859 -0.04(-0.88%)
Apr 11, 2017 4.570 4.720 4.425 4.570 11,342,711 +0.00(+0.00%)
Apr 10, 2017 4.370 4.740 4.310 4.570 20,566,988 +0.26(+6.03%)
Apr 07, 2017 4.320 4.400 4.250 4.310 11,536,461 -0.07(-1.60%)
Apr 06, 2017 4.320 4.450 4.300 4.380 6,930,890 +0.05(+1.15%)
Apr 05, 2017 4.320 4.420 4.300 4.330 3,826,765 +0.02(+0.46%)
Apr 04, 2017 4.400 4.400 4.290 4.310 3,806,287 -0.10(-2.27%)
Apr 03, 2017 4.410 4.490 4.330 4.410 4,888,110 +0.01(+0.23%)
Mar 31, 2017 4.360 4.470 4.360 4.400 3,946,321 +0.03(+0.69%)
Mar 30, 2017 4.280 4.400 4.270 4.370 3,648,034 +0.08(+1.86%)
Mar 29, 2017 4.400 4.450 4.280 4.290 5,217,147 -0.13(-2.94%)
Mar 28, 2017 4.180 4.470 4.160 4.420 6,251,010 +0.21(+4.99%)
Mar 27, 2017 4.260 4.310 4.190 4.210 3,867,732 -0.05(-1.17%)
Mar 24, 2017 4.310 4.410 4.240 4.260 4,090,116 -0.06(-1.39%)
Mar 23, 2017 4.340 4.400 4.290 4.320 2,371,978 +0.00(+0.00%)
Mar 22, 2017 4.300 4.360 4.270 4.320 3,611,287 -0.01(-0.23%)
Mar 21, 2017 4.410 4.470 4.320 4.330 8,530,817 -0.07(-1.59%)
Mar 20, 2017 4.400 4.470 4.270 4.400 8,182,818 -0.03(-0.68%)
Mar 17, 2017 4.360 4.440 4.280 4.430 10,857,218 +0.09(+2.07%)
Mar 16, 2017 4.380 4.440 4.340 4.340 4,893,053 -0.03(-0.69%)
Mar 15, 2017 4.220 4.390 4.190 4.370 3,767,771 +0.15(+3.55%)
Mar 14, 2017 4.300 4.340 4.110 4.220 6,581,590 -0.09(-2.09%)
Mar 13, 2017 4.300 4.390 4.260 4.310 5,325,138 +0.03(+0.70%)
Mar 10, 2017 4.270 4.310 4.205 4.280 3,582,175 +0.05(+1.18%)
Mar 09, 2017 4.220 4.290 4.130 4.230 6,306,536 -0.02(-0.47%)
Mar 08, 2017 4.270 4.350 4.240 4.250 5,100,173 -0.03(-0.70%)
Mar 07, 2017 4.300 4.350 4.260 4.280 3,537,442 -0.05(-1.15%)
Mar 06, 2017 4.310 4.340 4.240 4.330 6,893,148 -0.02(-0.46%)
Mar 03, 2017 4.400 4.410 4.250 4.350 4,594,427 -0.07(-1.58%)
Mar 02, 2017 4.440 4.570 4.400 4.420 3,574,824 +0.00(+0.00%)
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.