Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3620 3637 3599 3607 0 -4.31(-0.12%)
Jun 29, 2017 3641 3648 3584 3611 0 -27.95(-0.77%)
Jun 28, 2017 3639 3654 3622 3639 0 +9.82(+0.27%)
Jun 27, 2017 3651 3673 3621 3629 0 -18.15(-0.50%)
Jun 26, 2017 3663 3679 3629 3647 0 -4.13(-0.11%)
Jun 23, 2017 3658 3677 3640 3651 0 +0.24(+0.01%)
Jun 22, 2017 3644 3670 3626 3651 0 +11.16(+0.31%)
Jun 21, 2017 3653 3668 3628 3640 0 -9.25(-0.25%)
Jun 20, 2017 3687 3700 3640 3649 0 -31.59(-0.86%)
Jun 19, 2017 3654 3687 3636 3681 0 +36.93(+1.01%)
Jun 16, 2017 3627 3659 3612 3644 0 +9.20(+0.25%)
Jun 15, 2017 3625 3651 3600 3635 0 -12.03(-0.33%)
Jun 14, 2017 3651 3671 3624 3647 0 -0.91(-0.02%)
Jun 13, 2017 3639 3668 3618 3648 0 +5.12(+0.14%)
Jun 12, 2017 3686 3694 3615 3643 0 -52.55(-1.42%)
Jun 09, 2017 3712 3724 3676 3695 0 -12.29(-0.33%)
Jun 08, 2017 3729 3747 3692 3707 0 -29.41(-0.79%)
Jun 07, 2017 3743 3760 3713 3737 0 -6.90(-0.18%)
Jun 06, 2017 3752 3765 3731 3744 0 -14.50(-0.39%)
Jun 05, 2017 3779 3787 3749 3758 0 -18.55(-0.49%)
Jun 02, 2017 3750 3791 3734 3777 0 +31.84(+0.85%)
Jun 01, 2017 3712 3748 3698 3745 0 +33.19(+0.89%)
May 31, 2017 3694 3718 3676 3712 0 +22.24(+0.60%)
May 30, 2017 3686 3702 3674 3690 0 -1.93(-0.05%)
May 26, 2017 3688 3705 3672 3691 0 +5.23(+0.14%)
May 25, 2017 3670 3700 3656 3686 0 +22.18(+0.61%)
May 24, 2017 3624 3674 3603 3664 0 +48.07(+1.33%)
May 23, 2017 3634 3640 3605 3616 0 -12.50(-0.34%)
May 22, 2017 3625 3652 3612 3628 0 +1.91(+0.05%)
May 19, 2017 3591 3651 3580 3627 0 +42.98(+1.20%)
May 18, 2017 3570 3595 3543 3584 0 +12.67(+0.35%)
May 17, 2017 3596 3608 3559 3571 0 -22.77(-0.63%)
May 16, 2017 3605 3621 3575 3594 0 -2.44(-0.07%)
May 15, 2017 3585 3606 3574 3596 0 +20.77(+0.58%)
May 12, 2017 3579 3596 3561 3575 0 -0.52(-0.01%)
May 11, 2017 3579 3589 3551 3576 0 -11.01(-0.31%)
May 10, 2017 3577 3598 3560 3587 0 +1.83(+0.05%)
May 09, 2017 3572 3600 3564 3585 0 +7.12(+0.20%)
May 08, 2017 3584 3594 3564 3578 0 -5.33(-0.15%)
May 05, 2017 3573 3588 3548 3583 0 +12.60(+0.35%)
May 04, 2017 3553 3581 3534 3571 0 +11.39(+0.32%)
May 03, 2017 3550 3571 3528 3559 0 +20.75(+0.59%)
May 02, 2017 3520 3549 3510 3539 0 +23.71(+0.67%)
May 01, 2017 3499 3534 3485 3515 0 +16.72(+0.48%)
Apr 28, 2017 3502 3521 3473 3498 0 -39.48(-1.12%)
Apr 27, 2017 3555 3578 3528 3538 0 -1.59(-0.05%)
Apr 26, 2017 3536 3565 3515 3539 0 +9.43(+0.27%)
Apr 25, 2017 3491 3546 3462 3530 0 +70.65(+2.04%)
Apr 24, 2017 3460 3480 3436 3459 0 +23.78(+0.69%)
Apr 21, 2017 3429 3447 3417 3435 0 +11.54(+0.34%)
Apr 20, 2017 3404 3435 3396 3424 0 +35.30(+1.04%)
Apr 19, 2017 3379 3408 3369 3388 0 +22.05(+0.66%)
Apr 18, 2017 3350 3380 3341 3366 0 +13.79(+0.41%)
Apr 17, 2017 3342 3365 3333 3353 0 +20.84(+0.63%)
Apr 13, 2017 3339 3351 3324 3332 0 -9.95(-0.30%)
Apr 12, 2017 3350 3358 3329 3342 0 -7.08(-0.21%)
Apr 11, 2017 3336 3358 3314 3349 0 +14.37(+0.43%)
Apr 10, 2017 3334 3354 3320 3334 0 -0.40(-0.01%)
Apr 07, 2017 3337 3355 3320 3335 0 -10.44(-0.31%)
Apr 06, 2017 3345 3363 3329 3345 0 +0.02(+0.00%)
Apr 05, 2017 3342 3392 3325 3345 0 +15.38(+0.46%)
Apr 04, 2017 3333 3346 3311 3330 0 -9.15(-0.27%)
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.