Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 4.500 4.510 4.191 4.350 2,238 -0.16(-3.55%)
May 30, 2017 4.600 4.650 4.190 4.510 55,800 +0.27(+6.37%)
May 26, 2017 4.210 4.240 4.100 4.240 1,778 -0.01(-0.24%)
May 25, 2017 4.250 4.250 4.250 4.250 147 -0.37(-8.01%)
May 24, 2017 4.750 4.825 4.320 4.620 5,418 -0.27(-5.52%)
May 23, 2017 4.430 4.990 3.817 4.890 81,231 +0.39(+8.67%)
May 22, 2017 3.970 4.500 3.670 4.500 12,516 +0.59(+15.09%)
May 19, 2017 3.780 3.910 3.627 3.910 8,338 +0.10(+2.62%)
May 18, 2017 3.625 3.810 3.625 3.810 1,567 -0.06(-1.55%)
May 17, 2017 3.830 3.870 3.566 3.870 4,551 +0.03(+0.78%)
May 16, 2017 3.801 3.840 3.750 3.840 7,737 +0.00(+0.00%)
May 15, 2017 3.860 3.874 3.840 3.840 13,359 -0.04(-1.03%)
May 12, 2017 3.940 3.940 3.520 3.880 127,213 +0.04(+1.04%)
May 11, 2017 3.880 4.069 3.830 3.840 9,542 +0.00(+0.00%)
May 10, 2017 3.890 3.930 3.840 3.840 5,754 -0.06(-1.54%)
May 09, 2017 3.850 4.010 3.650 3.900 20,816 +0.08(+2.09%)
May 08, 2017 4.250 4.250 3.630 3.820 27,397 -0.43(-10.12%)
May 05, 2017 4.306 4.330 4.250 4.250 17,455 -0.11(-2.44%)
May 04, 2017 4.418 4.418 4.320 4.356 6,107 -0.00(-0.08%)
May 02, 2017 4.360 4.360 4.360 13 +0.04(+0.93%)
May 01, 2017 4.390 4.400 4.320 4.320 6,893 -0.08(-1.82%)
Apr 28, 2017 4.390 4.400 4.385 4.400 883 +0.07(+1.62%)
Apr 27, 2017 4.440 4.450 4.320 4.330 2,428 -0.11(-2.48%)
Apr 26, 2017 4.492 4.500 4.340 4.440 17,418 -0.03(-0.67%)
Apr 25, 2017 4.450 4.680 4.450 4.470 35,620 +0.02(+0.45%)
Apr 24, 2017 4.440 4.489 4.400 4.450 5,263 +0.05(+1.13%)
Apr 21, 2017 4.422 4.422 4.300 4.400 23,841 -0.04(-0.89%)
Apr 20, 2017 4.430 4.460 4.420 4.439 3,268 +0.02(+0.44%)
Apr 19, 2017 4.400 4.430 4.400 4.420 18,863 +0.06(+1.38%)
Apr 18, 2017 4.340 4.360 4.340 4.360 1,122 +0.02(+0.46%)
Apr 17, 2017 4.400 4.480 4.313 4.340 19,674 -0.06(-1.36%)
Apr 13, 2017 4.450 4.500 4.260 4.400 23,191 -0.01(-0.23%)
Apr 12, 2017 4.450 4.680 4.410 4.410 16,022 +0.00(+0.00%)
Apr 11, 2017 4.450 4.660 4.270 4.410 34,874 +0.02(+0.46%)
Apr 10, 2017 4.440 4.560 4.270 4.390 37,776 -0.06(-1.35%)
Apr 06, 2017 4.450 4.450 4.450 130 +0.04(+0.91%)
Apr 05, 2017 4.390 4.650 4.354 4.410 26,950 +0.07(+1.61%)
Apr 04, 2017 4.480 4.750 4.280 4.340 41,261 -0.10(-2.25%)
Apr 03, 2017 4.640 4.640 4.440 4.440 12,995 -0.17(-3.60%)
Mar 31, 2017 4.680 4.680 4.550 4.606 3,116 +0.06(+1.23%)
Mar 30, 2017 4.530 4.630 4.530 4.550 2,964 +0.04(+0.89%)
Mar 29, 2017 4.513 4.610 4.500 4.510 16,546 +0.06(+1.35%)
Mar 28, 2017 4.425 4.530 4.425 4.450 2,528 +0.00(+0.00%)
Mar 27, 2017 4.470 4.480 4.370 4.450 15,964 +0.00(+0.00%)
Mar 24, 2017 4.450 4.500 4.400 4.450 3,270 -0.09(-1.98%)
Mar 23, 2017 4.490 4.720 4.262 4.540 19,976 +0.08(+1.79%)
Mar 22, 2017 4.526 4.630 4.360 4.460 20,619 -0.03(-0.67%)
Mar 21, 2017 4.520 4.560 4.365 4.490 15,732 +0.02(+0.45%)
Mar 20, 2017 4.650 4.650 4.068 4.470 8,179 -0.27(-5.70%)
Mar 17, 2017 4.950 4.950 4.450 4.740 77,828 -0.16(-3.27%)
Mar 16, 2017 5.400 5.400 4.873 4.900 91,525 -0.51(-9.43%)
Mar 15, 2017 5.300 5.500 5.290 5.410 7,421 +0.12(+2.27%)
Mar 14, 2017 5.260 5.500 5.260 5.290 14,621 -0.02(-0.38%)
Mar 13, 2017 5.500 5.500 5.230 5.310 8,310 +0.06(+1.14%)
Mar 10, 2017 5.020 5.500 4.990 5.250 52,389 +0.13(+2.64%)
Mar 09, 2017 5.160 5.160 5.100 5.115 3,757 -0.12(-2.20%)
Mar 08, 2017 5.180 5.330 5.018 5.230 26,942 +0.04(+0.77%)
Mar 07, 2017 5.390 5.430 5.130 5.190 42,620 -0.01(-0.19%)
Mar 06, 2017 5.166 5.430 5.090 5.200 36,734 -0.15(-2.80%)
Mar 03, 2017 5.237 5.350 5.100 5.350 22,850 +0.21(+4.09%)
Mar 02, 2017 5.210 5.210 5.100 5.140 5,703 -0.13(-2.47%)
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.