Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 3726 3726 3682 3691 0 -34.49(-0.93%)
May 30, 2017 3717 3733 3716 3726 0 +8.09(+0.22%)
May 29, 2017 3714 3721 3705 3717 0 +3.08(+0.08%)
May 28, 2017 3704 3722 3697 3714 0 +0.00(+0.00%)
May 27, 2017 3704 3722 3697 3714 0 +0.00(+0.00%)
May 26, 2017 3704 3722 3697 3714 0 +10.70(+0.29%)
May 25, 2017 3703 3709 3691 3704 0 +0.39(+0.01%)
May 24, 2017 3675 3706 3675 3703 0 +28.40(+0.77%)
May 23, 2017 3651 3678 3650 3675 0 +23.63(+0.65%)
May 22, 2017 3662 3662 3631 3651 0 -10.34(-0.28%)
May 21, 2017 3647 3688 3647 3662 0 +0.00(+0.00%)
May 20, 2017 3647 3688 3647 3662 0 +0.00(+0.00%)
May 19, 2017 3647 3688 3647 3662 0 +14.24(+0.39%)
May 18, 2017 3708 3708 3643 3647 0 -60.50(-1.63%)
May 17, 2017 3728 3737 3695 3708 0 -20.17(-0.54%)
May 16, 2017 3740 3743 3721 3728 0 -11.89(-0.32%)
May 15, 2017 3712 3742 3712 3740 0 +27.97(+0.75%)
May 14, 2017 3691 3713 3687 3712 0 +0.00(+0.00%)
May 13, 2017 3691 3713 3687 3712 0 +0.00(+0.00%)
May 12, 2017 3691 3713 3687 3712 0 +20.83(+0.56%)
May 11, 2017 3695 3700 3678 3691 0 -3.73(-0.10%)
May 10, 2017 3681 3705 3681 3695 0 +13.61(+0.37%)
May 09, 2017 3693 3701 3674 3681 0 -11.96(-0.32%)
May 08, 2017 3715 3718 3690 3693 0 -21.88(-0.59%)
May 07, 2017 3723 3728 3712 3715 0 +0.00(+0.00%)
May 06, 2017 3723 3728 3712 3715 0 +0.00(+0.00%)
May 05, 2017 3723 3728 3712 3715 0 -8.27(-0.22%)
May 04, 2017 3728 3731 3705 3723 0 -4.95(-0.13%)
May 03, 2017 3752 3754 3706 3728 0 -23.29(-0.62%)
May 02, 2017 3688 3757 3688 3752 0 +63.09(+1.71%)
May 01, 2017 3681 3701 3680 3688 0 +0.00(+0.00%)
Apr 30, 2017 3681 3701 3680 3688 0 +0.00(+0.00%)
Apr 29, 2017 3681 3701 3680 3688 0 +0.00(+0.00%)
Apr 28, 2017 3681 3701 3680 3688 0 +7.62(+0.21%)
Apr 27, 2017 3734 3738 3673 3681 0 -53.11(-1.42%)
Apr 26, 2017 3746 3751 3719 3734 0 -12.36(-0.33%)
Apr 25, 2017 3732 3749 3730 3746 0 +14.55(+0.39%)
Apr 24, 2017 3711 3741 3698 3732 0 +20.95(+0.56%)
Apr 23, 2017 3709 3722 3699 3711 0 +0.00(+0.00%)
Apr 22, 2017 3709 3722 3699 3711 0 +0.00(+0.00%)
Apr 21, 2017 3709 3722 3699 3711 0 +1.57(+0.04%)
Apr 20, 2017 3734 3737 3702 3709 0 -25.12(-0.67%)
Apr 19, 2017 3752 3753 3722 3734 0 +0.00(+0.00%)
Apr 18, 2017 3752 3753 3722 3734 0 -17.46(-0.47%)
Apr 17, 2017 3750 3757 3740 3752 0 +1.52(+0.04%)
Apr 16, 2017 3755 3764 3745 3750 0 +0.00(+0.00%)
Apr 15, 2017 3755 3764 3745 3750 0 +0.00(+0.00%)
Apr 14, 2017 3755 3764 3745 3750 0 +0.00(+0.00%)
Apr 13, 2017 3755 3764 3745 3750 0 -4.26(-0.11%)
Apr 12, 2017 3764 3765 3739 3755 0 -9.24(-0.25%)
Apr 11, 2017 3783 3784 3746 3764 0 -18.85(-0.50%)
Apr 10, 2017 3773 3786 3768 3783 0 +9.32(+0.25%)
Apr 09, 2017 3781 3783 3769 3773 0 +0.00(+0.00%)
Apr 08, 2017 3781 3783 3769 3773 0 +0.00(+0.00%)
Apr 07, 2017 3781 3783 3769 3773 0 -7.17(-0.19%)
Apr 06, 2017 3761 3784 3754 3781 0 +19.16(+0.51%)
Apr 05, 2017 3725 3766 3725 3761 0 +36.32(+0.98%)
Apr 04, 2017 3699 3727 3696 3725 0 +26.40(+0.71%)
Apr 03, 2017 3692 3706 3688 3699 0 +6.28(+0.17%)
Apr 02, 2017 3720 3720 3682 3692 0 +0.00(+0.00%)
Apr 01, 2017 3720 3720 3682 3692 0 +0.00(+0.00%)
Mar 31, 2017 3720 3720 3682 3692 0 -27.36(-0.74%)
Mar 30, 2017 3747 3750 3715 3720 0 -27.56(-0.74%)
Mar 29, 2017 3758 3758 3736 3747 0 -11.04(-0.29%)
Mar 28, 2017 3674 3765 3674 3758 0 +88.22(+2.40%)
Mar 27, 2017 3675 3675 3670 3670 0 -4.97(-0.14%)
Mar 26, 2017 3649 3677 3646 3675 0 +0.00(+0.00%)
Mar 25, 2017 3649 3677 3646 3675 0 +0.00(+0.00%)
Mar 24, 2017 3649 3677 3646 3675 0 +25.84(+0.71%)
Mar 23, 2017 3624 3655 3621 3649 0 +25.13(+0.69%)
Mar 22, 2017 3610 3629 3583 3624 0 +10.00(+0.28%)
Mar 21, 2017 3603 3615 3571 3614 0 +11.33(+0.31%)
Mar 20, 2017 3601 3608 3583 3603 0 +1.95(+0.05%)
Mar 19, 2017 3573 3617 3565 3601 0 +0.00(+0.00%)
Mar 18, 2017 3573 3617 3565 3601 0 +0.00(+0.00%)
Mar 17, 2017 3573 3617 3565 3601 0 +27.81(+0.78%)
Mar 16, 2017 3521 3577 3521 3573 0 +52.32(+1.49%)
Mar 15, 2017 3504 3526 3501 3521 0 +16.47(+0.47%)
Mar 14, 2017 3516 3519 3488 3504 0 -11.46(-0.33%)
Mar 13, 2017 3463 3520 3461 3516 0 +52.26(+1.51%)
Mar 12, 2017 3458 3467 3456 3463 0 +0.00(+0.00%)
Mar 11, 2017 3458 3467 3456 3463 0 +0.00(+0.00%)
Mar 10, 2017 3458 3467 3456 3463 0 +5.33(+0.15%)
Mar 09, 2017 3458 3461 3452 3458 0 -0.40(-0.01%)
Mar 08, 2017 3465 3477 3456 3458 0 -6.14(-0.18%)
Mar 07, 2017 3458 3470 3452 3465 0 +7.06(+0.20%)
Mar 06, 2017 3429 3464 3415 3458 0 +29.05(+0.85%)
Mar 05, 2017 3421 3431 3409 3429 0 +0.00(+0.00%)
Mar 04, 2017 3421 3431 3409 3429 0 +0.00(+0.00%)
Mar 03, 2017 3421 3431 3409 3429 0 +7.49(+0.22%)
Mar 02, 2017 3405 3422 3405 3421 0 +15.60(+0.46%)
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.