Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 3332 3353 3309 3339 0 +5.25(+0.16%)
Mar 31, 2017 3324 3353 3317 3334 0 +10.06(+0.30%)
Mar 30, 2017 3298 3334 3293 3324 0 +23.16(+0.70%)
Mar 29, 2017 3291 3326 3280 3301 0 -3.16(-0.10%)
Mar 28, 2017 3282 3315 3270 3304 0 +27.44(+0.84%)
Mar 27, 2017 3255 3287 3245 3276 0 +8.04(+0.25%)
Mar 24, 2017 3255 3289 3241 3268 0 +21.61(+0.67%)
Mar 23, 2017 3255 3273 3238 3247 0 -2.38(-0.07%)
Mar 22, 2017 3235 3259 3221 3249 0 +16.65(+0.52%)
Mar 21, 2017 3255 3273 3222 3232 0 -8.90(-0.27%)
Mar 20, 2017 3251 3262 3228 3241 0 -4.48(-0.14%)
Mar 17, 2017 3228 3271 3221 3246 0 +29.60(+0.92%)
Mar 16, 2017 3221 3236 3207 3216 0 +5.21(+0.16%)
Mar 15, 2017 3204 3223 3185 3211 0 +14.47(+0.45%)
Mar 14, 2017 3203 3217 3184 3196 0 -7.48(-0.23%)
Mar 13, 2017 3208 3222 3190 3204 0 -3.46(-0.11%)
Mar 10, 2017 3230 3238 3195 3207 0 -8.96(-0.28%)
Mar 09, 2017 3224 3241 3198 3216 0 -10.49(-0.32%)
Mar 08, 2017 3232 3247 3209 3227 0 -5.40(-0.17%)
Mar 07, 2017 3245 3256 3218 3232 0 -15.17(-0.47%)
Mar 06, 2017 3247 3261 3227 3247 0 -10.35(-0.32%)
Mar 03, 2017 3255 3277 3238 3258 0 -8.26(-0.25%)
Mar 02, 2017 3273 3290 3253 3266 0 -9.80(-0.30%)
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.