Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 3.780 3.940 3.770 3.890 642,342 +0.01(+0.26%)
Apr 27, 2017 3.950 3.950 3.790 3.880 490,960 -0.03(-0.77%)
Apr 26, 2017 4.000 4.000 3.750 3.910 633,283 -0.07(-1.76%)
Apr 25, 2017 3.850 3.990 3.850 3.980 969,634 +0.23(+6.13%)
Apr 24, 2017 3.730 3.760 3.610 3.750 461,642 +0.17(+4.75%)
Apr 21, 2017 3.600 3.660 3.500 3.580 272,780 -0.01(-0.28%)
Apr 20, 2017 3.500 3.600 3.490 3.590 300,066 +0.11(+3.16%)
Apr 19, 2017 3.450 3.515 3.435 3.480 271,429 +0.03(+0.87%)
Apr 18, 2017 3.500 3.520 3.430 3.450 346,368 +0.00(+0.00%)
Apr 17, 2017 3.500 3.500 3.420 3.450 211,665 -0.05(-1.43%)
Apr 13, 2017 3.500 3.500 3.430 3.500 189,413 +0.04(+1.16%)
Apr 12, 2017 3.430 3.500 3.400 3.460 236,310 +0.03(+0.87%)
Apr 11, 2017 3.400 3.500 3.350 3.430 474,861 +0.06(+1.78%)
Apr 10, 2017 3.300 3.400 3.250 3.370 352,431 +0.10(+3.06%)
Apr 07, 2017 3.210 3.270 3.199 3.270 284,518 +0.06(+1.87%)
Apr 06, 2017 3.100 3.419 3.100 3.210 387,564 +0.05(+1.58%)
Apr 05, 2017 3.150 3.240 3.080 3.160 89,047 +0.06(+1.94%)
Apr 04, 2017 3.100 3.100 3.030 3.100 104,520 +0.02(+0.65%)
Apr 03, 2017 3.100 3.100 3.020 3.080 159,036 -0.01(-0.32%)
Mar 31, 2017 3.040 3.130 2.990 3.090 519,861 +0.11(+3.69%)
Mar 30, 2017 2.900 3.050 2.860 2.980 608,087 +0.09(+3.11%)
Mar 29, 2017 2.890 2.900 2.860 2.890 172,613 +0.04(+1.40%)
Mar 28, 2017 2.860 2.890 2.790 2.850 151,879 -0.05(-1.72%)
Mar 27, 2017 2.830 2.900 2.750 2.900 203,670 +0.07(+2.47%)
Mar 24, 2017 2.900 2.900 2.750 2.830 147,850 -0.06(-2.08%)
Mar 23, 2017 2.700 2.900 2.640 2.890 206,580 +0.17(+6.25%)
Mar 22, 2017 2.800 2.930 2.670 2.720 186,965 -0.03(-1.09%)
Mar 21, 2017 2.910 2.910 2.730 2.750 192,875 -0.15(-5.17%)
Mar 20, 2017 2.900 2.930 2.800 2.900 161,168 +0.00(+0.00%)
Mar 17, 2017 2.750 2.900 2.700 2.900 235,715 +0.15(+5.45%)
Mar 16, 2017 2.750 2.750 2.670 2.750 153,464 +0.05(+1.85%)
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.