Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.240 3.289 3.170 3.220 1,899,744 -0.01(-0.31%)
Jun 29, 2017 3.200 3.230 3.140 3.230 1,299,999 +0.04(+1.25%)
Jun 28, 2017 3.100 3.200 3.040 3.190 1,393,011 +0.09(+2.90%)
Jun 27, 2017 3.130 3.175 3.070 3.100 1,055,072 -0.05(-1.59%)
Jun 26, 2017 3.120 3.180 3.080 3.150 1,904,804 -0.06(-1.87%)
Jun 23, 2017 3.240 3.210 19,929,356 +0.20(+6.64%)
Jun 22, 2017 2.960 3.020 2.940 3.010 1,377,970 +0.06(+2.03%)
Jun 21, 2017 2.990 3.040 2.930 2.950 1,042,393 -0.04(-1.34%)
Jun 20, 2017 2.970 3.090 2.970 2.990 1,405,365 +0.02(+0.67%)
Jun 19, 2017 2.900 3.000 2.860 2.970 1,553,800 +0.07(+2.41%)
Jun 16, 2017 3.000 3.005 2.880 2.900 1,077,062 -0.08(-2.68%)
Jun 15, 2017 2.870 3.020 2.860 2.980 1,507,382 +0.12(+4.20%)
Jun 14, 2017 3.000 3.020 2.850 2.860 1,481,015 -0.11(-3.70%)
Jun 13, 2017 2.900 3.060 2.880 2.970 2,625,076 +0.19(+6.83%)
Jun 12, 2017 2.820 2.830 2.655 2.780 1,813,655 -0.05(-1.77%)
Jun 09, 2017 2.640 2.885 2.620 2.830 1,779,972 +0.17(+6.39%)
Jun 08, 2017 2.650 2.670 2.570 2.660 839,132 +0.00(+0.00%)
Jun 07, 2017 2.580 2.660 2.530 2.660 1,005,846 +0.11(+4.31%)
Jun 06, 2017 2.650 2.670 2.510 2.550 1,235,638 -0.12(-4.49%)
Jun 05, 2017 2.540 2.680 2.540 2.670 1,195,047 +0.10(+3.89%)
Jun 02, 2017 2.520 2.570 2.470 2.570 1,011,180 +0.05(+1.98%)
Jun 01, 2017 2.450 2.570 2.440 2.520 676,150 +0.09(+3.70%)
May 31, 2017 2.430 2.470 2.350 2.430 923,996 -0.01(-0.41%)
May 30, 2017 2.500 2.510 2.380 2.440 924,305 -0.07(-2.79%)
May 26, 2017 2.550 2.555 2.480 2.510 652,229 -0.04(-1.57%)
May 25, 2017 2.550 2.580 2.490 2.550 591,109 +0.00(+0.00%)
May 24, 2017 2.550 2.580 2.460 2.550 664,650 +0.02(+0.79%)
May 23, 2017 2.450 2.550 2.440 2.530 892,330 +0.08(+3.27%)
May 22, 2017 2.570 2.580 2.420 2.450 1,605,054 -0.13(-5.04%)
May 19, 2017 2.600 2.650 2.570 2.580 751,528 +0.01(+0.39%)
May 18, 2017 2.570 2.620 2.540 2.570 998,067 +0.01(+0.39%)
May 17, 2017 2.690 2.699 2.560 2.560 1,601,702 -0.14(-5.19%)
May 16, 2017 2.650 2.710 2.630 2.700 969,664 +0.08(+3.05%)
May 15, 2017 2.670 2.740 2.620 2.620 949,466 -0.05(-1.87%)
May 12, 2017 2.700 2.720 2.650 2.670 747,213 -0.01(-0.37%)
May 11, 2017 2.680 2.745 2.670 2.680 1,169,234 -0.03(-1.11%)
May 10, 2017 2.750 2.775 2.630 2.710 1,697,687 -0.08(-2.87%)
May 09, 2017 2.920 2.950 2.740 2.790 1,995,836 -0.11(-3.79%)
May 08, 2017 3.010 3.019 2.900 2.900 1,155,621 -0.09(-3.01%)
May 05, 2017 3.060 3.070 2.960 2.990 1,091,843 -0.04(-1.32%)
May 04, 2017 3.000 3.130 2.990 3.030 1,829,418 +0.03(+1.00%)
May 03, 2017 3.070 3.090 2.925 3.000 1,334,413 -0.08(-2.60%)
May 02, 2017 3.200 3.210 3.070 3.080 1,227,293 -0.10(-3.14%)
May 01, 2017 3.100 3.190 3.070 3.180 1,071,185 +0.06(+1.92%)
Apr 28, 2017 3.140 3.210 3.100 3.120 1,593,614 -0.02(-0.64%)
Apr 27, 2017 3.190 3.236 3.120 3.140 3,221,835 -0.02(-0.63%)
Apr 26, 2017 3.080 3.240 3.040 3.160 3,342,279 +0.10(+3.27%)
Apr 25, 2017 2.830 3.130 2.821 3.060 5,209,397 +0.25(+8.90%)
Apr 24, 2017 2.850 2.890 2.790 2.810 1,173,481 -0.01(-0.35%)
Apr 21, 2017 2.830 2.950 2.760 2.820 3,141,195 +0.06(+2.17%)
Apr 20, 2017 2.730 2.770 2.700 2.760 1,153,406 +0.04(+1.47%)
Apr 19, 2017 2.720 2.770 2.700 2.720 997,527 +0.00(+0.00%)
Apr 18, 2017 2.840 2.840 2.700 2.720 921,343 -0.11(-3.89%)
Apr 17, 2017 2.890 2.920 2.800 2.830 668,226 -0.03(-1.05%)
Apr 13, 2017 2.810 2.910 2.790 2.860 935,829 +0.05(+1.78%)
Apr 12, 2017 2.810 2.820 2.760 2.810 549,727 +0.01(+0.36%)
Apr 11, 2017 2.830 2.850 2.770 2.800 746,942 +0.00(+0.00%)
Apr 10, 2017 2.930 2.955 2.800 2.800 1,200,852 -0.13(-4.44%)
Apr 07, 2017 2.970 2.975 2.910 2.930 715,744 -0.04(-1.35%)
Apr 06, 2017 2.980 3.000 2.911 2.970 1,164,436 +0.00(+0.00%)
Apr 05, 2017 2.990 3.095 2.970 2.970 2,055,932 +0.05(+1.71%)
Apr 04, 2017 2.890 3.040 2.870 2.920 2,441,016 +0.05(+1.74%)
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.