Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.880 4.060 3.836 3.990 260,978 +0.11(+2.84%)
Jun 29, 2017 3.940 4.030 3.840 3.880 295,905 +0.02(+0.52%)
Jun 28, 2017 3.860 4.050 3.610 3.860 240,239 -0.08(-2.03%)
Jun 27, 2017 3.850 3.950 3.840 3.940 114,099 +0.07(+1.81%)
Jun 26, 2017 3.880 3.970 3.860 3.870 95,971 -0.01(-0.26%)
Jun 23, 2017 3.790 3.950 3.445 3.880 344,120 +0.10(+2.65%)
Jun 22, 2017 3.740 3.800 3.740 3.780 140,994 +0.05(+1.34%)
Jun 21, 2017 3.700 3.780 3.650 3.730 103,712 +0.00(+0.00%)
Jun 20, 2017 3.770 3.800 3.485 3.730 97,369 -0.05(-1.32%)
Jun 19, 2017 3.760 3.810 3.680 3.780 124,171 +0.01(+0.27%)
Jun 16, 2017 3.720 3.780 3.620 3.770 396,573 -0.04(-1.05%)
Jun 15, 2017 3.770 3.850 3.740 3.810 73,885 -0.02(-0.52%)
Jun 14, 2017 3.780 3.840 3.680 3.830 131,318 +0.05(+1.32%)
Jun 13, 2017 3.730 3.830 3.680 3.780 267,481 +0.07(+1.89%)
Jun 12, 2017 3.670 3.790 3.620 3.710 142,624 +0.01(+0.27%)
Jun 09, 2017 3.600 3.730 3.535 3.700 223,955 +0.10(+2.78%)
Jun 08, 2017 3.590 3.640 3.480 3.600 159,126 +0.03(+0.84%)
Jun 07, 2017 3.480 3.580 3.360 3.570 169,049 +0.11(+3.18%)
Jun 06, 2017 3.370 3.460 3.250 3.460 162,326 +0.06(+1.76%)
Jun 05, 2017 3.530 3.540 3.360 3.400 254,925 -0.11(-3.13%)
Jun 02, 2017 3.420 3.580 3.405 3.510 405,178 +0.11(+3.24%)
Jun 01, 2017 3.210 3.420 3.210 3.400 341,817 +0.19(+5.92%)
May 31, 2017 3.260 3.260 3.120 3.210 180,677 -0.04(-1.23%)
May 30, 2017 3.230 3.280 3.150 3.250 434,069 +0.03(+0.93%)
May 26, 2017 3.100 3.220 3.050 3.220 259,105 +0.10(+3.21%)
May 25, 2017 2.920 3.130 2.900 3.120 358,090 +0.23(+7.96%)
May 24, 2017 3.010 3.040 2.810 2.890 910,706 -0.14(-4.62%)
May 23, 2017 3.180 3.180 3.010 3.030 308,633 -0.15(-4.72%)
May 22, 2017 3.220 3.280 3.150 3.180 134,156 -0.04(-1.24%)
May 19, 2017 3.190 3.270 3.100 3.220 181,279 +0.02(+0.63%)
May 18, 2017 3.270 3.280 3.070 3.200 345,627 -0.08(-2.44%)
May 17, 2017 3.490 3.500 3.240 3.280 505,947 -0.23(-6.55%)
May 16, 2017 3.600 3.600 3.470 3.510 781,110 -0.04(-1.13%)
May 15, 2017 3.500 3.600 3.500 3.550 227,280 +0.08(+2.31%)
May 12, 2017 3.580 3.580 3.410 3.470 177,998 -0.13(-3.61%)
May 11, 2017 3.700 3.745 3.450 3.600 450,228 -0.08(-2.17%)
May 10, 2017 3.560 3.740 3.514 3.680 353,056 +0.13(+3.66%)
May 09, 2017 3.500 3.660 3.500 3.550 274,478 +0.05(+1.43%)
May 08, 2017 3.610 3.710 3.470 3.500 445,026 -0.12(-3.31%)
May 05, 2017 3.750 3.840 3.590 3.620 642,997 -0.07(-1.90%)
May 04, 2017 3.750 3.990 3.660 3.690 672,624 +0.41(+12.50%)
May 03, 2017 3.320 3.360 3.230 3.280 154,113 -0.07(-2.09%)
May 02, 2017 3.410 3.450 3.330 3.350 162,755 -0.07(-2.05%)
May 01, 2017 3.370 3.440 3.350 3.420 141,667 +0.05(+1.48%)
Apr 28, 2017 3.440 3.470 3.360 3.370 181,004 -0.09(-2.60%)
Apr 27, 2017 3.510 3.516 3.380 3.460 227,745 -0.02(-0.57%)
Apr 26, 2017 3.570 3.595 3.400 3.480 242,587 -0.10(-2.79%)
Apr 25, 2017 3.640 3.690 3.570 3.580 167,874 -0.04(-1.10%)
Apr 24, 2017 3.670 3.715 3.620 3.620 99,458 +0.01(+0.28%)
Apr 21, 2017 3.610 3.670 3.460 3.610 147,438 +0.00(+0.00%)
Apr 20, 2017 3.610 3.640 3.540 3.610 80,466 +0.04(+1.12%)
Apr 19, 2017 3.520 3.620 3.490 3.570 84,290 +0.08(+2.29%)
Apr 18, 2017 3.380 3.580 3.370 3.490 159,788 +0.05(+1.45%)
Apr 17, 2017 3.630 3.630 3.360 3.440 203,988 -0.19(-5.23%)
Apr 13, 2017 3.760 3.780 3.590 3.630 141,679 -0.14(-3.71%)
Apr 12, 2017 3.680 3.780 3.670 3.770 2,948,388 +0.06(+1.62%)
Apr 11, 2017 3.660 3.750 3.640 3.710 102,472 +0.04(+1.09%)
Apr 10, 2017 3.690 3.820 3.640 3.670 77,307 -0.02(-0.54%)
Apr 07, 2017 3.750 3.820 3.685 3.690 99,112 -0.07(-1.86%)
Apr 06, 2017 3.730 3.850 3.660 3.760 174,425 +0.05(+1.35%)
Apr 05, 2017 3.680 3.775 3.640 3.710 128,196 +0.04(+1.09%)
Apr 04, 2017 3.770 3.840 3.590 3.670 112,612 -0.10(-2.65%)
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.