Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 3503 3520 3474 3486 0 -5.36(-0.15%)
Jul 28, 2017 3523 3546 3464 3491 0 -115.39(-3.20%)
Jul 27, 2017 3578 3624 3549 3607 0 +30.44(+0.85%)
Jul 26, 2017 3630 3636 3559 3576 0 -48.42(-1.34%)
Jul 25, 2017 3614 3654 3583 3624 0 +72.83(+2.05%)
Jul 24, 2017 3579 3591 3545 3552 0 -26.92(-0.75%)
Jul 21, 2017 3583 3603 3564 3579 0 -8.11(-0.23%)
Jul 20, 2017 3592 3621 3573 3587 0 -1.50(-0.04%)
Jul 19, 2017 3587 3606 3568 3588 0 +1.91(+0.05%)
Jul 18, 2017 3602 3617 3559 3586 0 -21.38(-0.59%)
Jul 17, 2017 3609 3627 3594 3608 0 -6.61(-0.18%)
Jul 14, 2017 3613 3629 3598 3614 0 +6.62(+0.18%)
Jul 13, 2017 3638 3643 3586 3608 0 -25.36(-0.70%)
Jul 12, 2017 3614 3645 3605 3633 0 +29.20(+0.81%)
Jul 11, 2017 3606 3625 3580 3604 0 -3.60(-0.10%)
Jul 10, 2017 3626 3636 3597 3607 0 -17.97(-0.50%)
Jul 07, 2017 3589 3641 3579 3625 0 +44.31(+1.24%)
Jul 06, 2017 3580 3597 3561 3581 0 -9.05(-0.25%)
Jul 05, 2017 3606 3617 3569 3590 0 -10.00(-0.28%)
Jul 03, 2017 3620 3634 3594 3600 0 -6.62(-0.18%)
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%)
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.