Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.960 4.050 3.950 4.050 57,562 +0.05(+1.25%)
Jun 29, 2017 4.000 4.000 3.950 4.000 12,645 +0.00(+0.00%)
Jun 28, 2017 3.950 4.000 3.900 4.000 324,040 +0.00(+0.00%)
Jun 27, 2017 3.900 4.000 3.900 4.000 54,038 +0.05(+1.27%)
Jun 26, 2017 3.950 4.000 3.950 3.950 19,584 +0.00(+0.00%)
Jun 23, 2017 3.950 4.000 3.950 3.950 30,331 +0.00(+0.00%)
Jun 22, 2017 4.000 4.050 3.950 3.950 47,341 +0.00(+0.00%)
Jun 21, 2017 3.900 4.000 3.900 3.950 44,341 +0.00(+0.00%)
Jun 20, 2017 3.900 3.950 3.850 3.950 74,032 +0.05(+1.28%)
Jun 19, 2017 3.900 3.950 3.850 3.900 114,918 +0.00(+0.00%)
Jun 16, 2017 3.950 3.950 3.900 3.900 24,833 +0.00(+0.00%)
Jun 15, 2017 3.900 3.950 3.850 3.900 89,120 +0.00(+0.00%)
Jun 14, 2017 3.900 4.000 3.900 3.900 48,947 +0.00(+0.00%)
Jun 13, 2017 3.950 3.950 3.900 3.900 13,219 +0.00(+0.00%)
Jun 12, 2017 3.900 3.950 3.900 3.900 17,889 +0.00(+0.00%)
Jun 09, 2017 3.950 4.000 3.900 3.900 24,402 -0.05(-1.27%)
Jun 08, 2017 3.950 4.000 3.900 3.950 24,910 +0.05(+1.28%)
Jun 07, 2017 3.950 4.050 3.900 3.900 19,737 -0.05(-1.27%)
Jun 06, 2017 3.950 4.000 3.900 3.950 30,609 +0.05(+1.28%)
Jun 05, 2017 3.900 3.950 3.900 3.900 41,538 -0.05(-1.27%)
Jun 02, 2017 3.900 3.950 3.900 3.950 22,893 +0.05(+1.28%)
Jun 01, 2017 3.900 3.950 3.900 3.900 13,274 +0.00(+0.00%)
May 31, 2017 3.850 4.000 3.850 3.900 36,122 +0.05(+1.30%)
May 30, 2017 4.050 4.050 3.850 3.850 81,922 -0.25(-6.10%)
May 26, 2017 4.050 4.100 4.000 4.100 34,400 +0.00(+0.00%)
May 25, 2017 4.100 4.150 4.000 4.100 35,526 +0.00(+0.00%)
May 24, 2017 3.950 4.150 3.945 4.100 90,339 +0.25(+6.49%)
May 23, 2017 3.800 4.000 3.769 3.850 65,703 +0.00(+0.00%)
May 22, 2017 3.800 4.000 3.800 3.850 154,412 +0.10(+2.67%)
May 19, 2017 4.000 4.050 3.750 3.750 326,332 -0.30(-7.41%)
May 18, 2017 4.200 4.250 3.750 4.050 189,686 -0.20(-4.71%)
May 17, 2017 4.250 4.350 4.150 4.250 34,462 +0.00(+0.00%)
May 16, 2017 4.394 4.495 4.250 4.250 57,458 -0.20(-4.49%)
May 15, 2017 4.400 4.550 4.350 4.450 80,406 +0.10(+2.30%)
May 12, 2017 4.400 4.445 4.350 4.350 35,849 -0.05(-1.14%)
May 11, 2017 4.400 4.500 4.325 4.400 75,776 -0.05(-1.12%)
May 10, 2017 4.200 4.550 4.200 4.450 112,621 +0.25(+5.95%)
May 09, 2017 4.400 4.550 4.200 4.200 205,418 -0.20(-4.55%)
May 08, 2017 4.650 4.650 4.400 4.400 109,764 -0.25(-5.38%)
May 05, 2017 4.600 4.650 4.600 4.650 30,452 +0.05(+1.09%)
May 04, 2017 4.700 4.700 4.500 4.600 80,583 -0.10(-2.13%)
May 03, 2017 4.600 4.750 4.600 4.700 99,029 +0.10(+2.17%)
May 02, 2017 4.600 4.700 4.600 4.600 79,298 -0.10(-2.13%)
May 01, 2017 4.650 4.700 4.600 4.700 131,972 +0.00(+0.00%)
Apr 28, 2017 4.900 4.900 4.400 4.700 446,708 -0.45(-8.74%)
Apr 27, 2017 5.150 5.200 5.100 5.150 76,298 -0.05(-0.96%)
Apr 26, 2017 5.050 5.350 5.050 5.200 71,071 +0.16(+3.07%)
Apr 25, 2017 5.050 5.100 5.000 5.045 46,492 -0.00(-0.10%)
Apr 24, 2017 5.050 5.075 5.000 5.050 36,987 +0.00(+0.00%)
Apr 21, 2017 5.050 5.200 5.000 5.050 45,703 +0.00(+0.00%)
Apr 20, 2017 5.200 5.250 5.050 5.050 37,600 -0.10(-1.94%)
Apr 19, 2017 5.150 5.250 5.150 5.150 25,203 +0.00(+0.00%)
Apr 18, 2017 5.150 5.250 5.100 5.150 25,612 +0.00(+0.00%)
Apr 17, 2017 5.050 5.295 5.050 5.150 96,326 +0.00(+0.00%)
Apr 13, 2017 5.100 5.150 5.050 5.150 16,397 +0.05(+0.98%)
Apr 12, 2017 5.100 5.150 4.950 5.100 45,686 -0.05(-0.97%)
Apr 11, 2017 5.100 5.200 5.100 5.150 23,901 +0.00(+0.00%)
Apr 10, 2017 5.050 5.150 5.000 5.150 41,925 +0.15(+3.00%)
Apr 07, 2017 5.050 5.050 4.900 5.000 37,189 -0.03(-0.50%)
Apr 06, 2017 5.008 5.100 4.900 5.025 32,731 +0.03(+0.50%)
Apr 05, 2017 4.900 5.100 4.850 5.000 66,184 +0.05(+1.01%)
Apr 04, 2017 5.308 5.350 4.900 4.950 110,598 -0.35(-6.60%)
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.