Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 3.302 3.325 3.146 3.157 1,161,880 -0.27(-7.98%)
May 30, 2017 3.475 3.498 3.408 3.431 740,088 -0.13(-3.61%)
May 26, 2017 3.475 3.582 3.459 3.559 593,953 +0.10(+2.91%)
May 25, 2017 3.498 3.548 3.414 3.459 759,358 -0.04(-1.20%)
May 24, 2017 3.693 3.705 3.420 3.501 1,727,395 -0.31(-8.14%)
May 23, 2017 3.744 3.850 3.716 3.811 651,764 +0.07(+1.79%)
May 22, 2017 3.727 3.766 3.688 3.744 601,501 +0.07(+1.82%)
May 19, 2017 3.610 3.688 3.576 3.677 648,713 +0.17(+4.78%)
May 18, 2017 3.515 3.576 3.470 3.509 793,652 +0.13(+3.80%)
May 17, 2017 3.442 3.442 3.347 3.380 551,887 -0.09(-2.58%)
May 16, 2017 3.464 3.481 3.380 3.470 667,453 +0.02(+0.49%)
May 15, 2017 3.548 3.570 3.403 3.453 701,533 -0.08(-2.22%)
May 12, 2017 3.593 3.610 3.503 3.531 687,168 -0.09(-2.47%)
May 11, 2017 3.710 3.710 3.593 3.621 588,130 -0.11(-2.99%)
May 10, 2017 3.649 3.783 3.637 3.732 539,461 +0.03(+0.75%)
May 09, 2017 3.732 3.772 3.615 3.705 523,906 -0.05(-1.34%)
May 08, 2017 3.850 3.883 3.688 3.755 1,104,840 +0.07(+1.97%)
May 05, 2017 3.621 3.704 3.565 3.682 851,764 +0.28(+8.21%)
May 04, 2017 3.660 3.660 3.375 3.403 1,636,126 -0.38(-10.04%)
May 03, 2017 4.017 4.017 3.744 3.783 1,430,407 -0.38(-9.13%)
May 02, 2017 4.174 4.241 4.146 4.163 1,208,380 -0.11(-2.61%)
May 01, 2017 4.263 4.364 4.247 4.274 260,541 +0.02(+0.39%)
Apr 28, 2017 4.308 4.409 4.252 4.258 895,123 -0.07(-1.68%)
Apr 27, 2017 4.286 4.369 4.252 4.330 741,178 -0.09(-2.02%)
Apr 26, 2017 4.409 4.453 4.369 4.420 735,619 +0.18(+4.22%)
Apr 25, 2017 4.252 4.336 4.202 4.241 526,203 -0.06(-1.43%)
Apr 24, 2017 4.341 4.386 4.219 4.302 1,128,216 +0.17(+4.05%)
Apr 21, 2017 4.168 4.213 4.107 4.135 906,357 -0.03(-0.80%)
Apr 20, 2017 4.258 4.330 4.057 4.168 2,280,782 -0.03(-0.67%)
Apr 19, 2017 4.420 4.453 4.140 4.196 1,751,737 -0.11(-2.47%)
Apr 18, 2017 4.504 4.543 4.230 4.302 2,764,501 -0.32(-6.89%)
Apr 17, 2017 4.543 4.632 4.542 4.621 425,678 +0.05(+1.10%)
Apr 13, 2017 4.599 4.682 4.526 4.571 686,920 -0.06(-1.21%)
Apr 12, 2017 4.833 4.839 4.587 4.626 975,359 -0.22(-4.50%)
Apr 11, 2017 4.928 4.934 4.761 4.844 760,548 -0.12(-2.47%)
Apr 10, 2017 4.861 5.057 4.828 4.967 1,390,758 +0.11(+2.18%)
Apr 07, 2017 4.783 4.956 4.610 4.861 3,808,374 +0.19(+4.07%)
Apr 06, 2017 4.442 4.833 4.436 4.671 2,850,627 +0.39(+9.00%)
Apr 05, 2017 4.341 4.448 4.269 4.286 961,639 -0.08(-1.79%)
Apr 04, 2017 4.291 4.403 4.252 4.364 706,687 -0.06(-1.39%)
Apr 03, 2017 4.425 4.487 4.369 4.425 661,180 +0.15(+3.53%)
Mar 31, 2017 4.219 4.330 4.219 4.274 466,595 -0.06(-1.42%)
Mar 30, 2017 4.358 4.369 4.280 4.336 543,228 -0.01(-0.26%)
Mar 29, 2017 4.392 4.436 4.319 4.347 1,381,258 -0.18(-4.07%)
Mar 28, 2017 4.436 4.612 4.370 4.531 1,875,560 +0.39(+9.30%)
Mar 27, 2017 4.051 4.213 4.040 4.146 713,287 -0.11(-2.62%)
Mar 24, 2017 4.213 4.297 4.191 4.258 548,869 +0.07(+1.67%)
Mar 23, 2017 4.062 4.196 4.051 4.188 973,363 -0.05(-1.12%)
Mar 22, 2017 4.135 4.241 4.090 4.235 752,534 -0.01(-0.26%)
Mar 21, 2017 4.470 4.487 4.179 4.247 967,201 -0.31(-6.75%)
Mar 20, 2017 4.498 4.593 4.445 4.554 650,513 -0.01(-0.24%)
Mar 17, 2017 4.531 4.638 4.526 4.565 1,124,518 +0.11(+2.51%)
Mar 16, 2017 4.330 4.498 4.280 4.453 1,075,663 +0.13(+2.97%)
Mar 15, 2017 4.196 4.392 4.166 4.325 1,475,040 +0.40(+10.26%)
Mar 14, 2017 3.978 4.045 3.889 3.922 1,068,763 +0.11(+2.93%)
Mar 13, 2017 3.827 3.867 3.805 3.811 443,064 +0.02(+0.44%)
Mar 10, 2017 3.755 3.800 3.732 3.794 287,494 +0.14(+3.82%)
Mar 09, 2017 3.727 3.727 3.615 3.654 248,816 -0.08(-2.10%)
Mar 08, 2017 3.827 3.850 3.699 3.732 421,763 -0.09(-2.48%)
Mar 07, 2017 3.861 3.917 3.822 3.827 323,254 -0.01(-0.29%)
Mar 06, 2017 3.889 3.906 3.822 3.839 497,549 -0.09(-2.28%)
Mar 03, 2017 3.855 3.995 3.827 3.928 912,494 -0.03(-0.85%)
Mar 02, 2017 3.822 4.065 3.772 3.962 1,100,035 +0.09(+2.46%)
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.