Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 3.060 3.085 3.030 3.070 2,818,716 +0.01(+0.33%)
Mar 30, 2017 3.160 3.180 3.055 3.060 2,708,119 -0.10(-3.16%)
Mar 29, 2017 3.130 3.190 3.050 3.160 3,481,363 +0.04(+1.28%)
Mar 28, 2017 3.150 3.220 3.090 3.120 4,998,279 +0.06(+1.96%)
Mar 27, 2017 2.980 3.060 2.970 3.060 4,546,314 +0.03(+0.99%)
Mar 24, 2017 3.080 3.120 3.030 3.030 2,168,962 -0.05(-1.62%)
Mar 23, 2017 3.070 3.110 3.050 3.080 1,465,428 -0.01(-0.32%)
Mar 22, 2017 3.080 3.130 3.050 3.090 1,148,680 -0.01(-0.32%)
Mar 21, 2017 3.200 3.265 3.090 3.100 2,309,143 -0.10(-3.13%)
Mar 20, 2017 3.250 3.280 3.190 3.200 3,255,478 -0.02(-0.62%)
Mar 17, 2017 3.290 3.305 3.210 3.220 2,006,365 -0.07(-2.13%)
Mar 16, 2017 3.280 3.305 3.230 3.290 3,608,900 +0.05(+1.54%)
Mar 15, 2017 3.100 3.240 3.100 3.240 2,664,033 +0.19(+6.23%)
Mar 14, 2017 3.170 3.170 3.050 3.050 3,153,624 -0.12(-3.79%)
Mar 13, 2017 3.140 3.230 3.140 3.170 2,879,569 +0.04(+1.28%)
Mar 10, 2017 3.100 3.160 3.100 3.130 3,291,823 +0.04(+1.29%)
Mar 09, 2017 3.120 3.160 3.070 3.090 3,569,927 -0.06(-1.90%)
Mar 08, 2017 3.220 3.240 3.150 3.150 3,195,089 -0.07(-2.17%)
Mar 07, 2017 3.200 3.230 3.150 3.220 2,231,557 +0.00(+0.00%)
Mar 06, 2017 3.280 3.290 3.200 3.220 2,751,751 -0.10(-3.01%)
Mar 03, 2017 3.330 3.370 3.270 3.320 2,942,037 +0.00(+0.00%)
Mar 02, 2017 3.320 3.350 3.280 3.320 4,695,857 -0.03(-0.90%)
Mar 01, 2017 3.210 3.370 3.200 3.350 5,664,597 +0.18(+5.68%)
Feb 28, 2017 3.200 3.235 3.110 3.170 7,283,465 -0.04(-1.25%)
Feb 27, 2017 3.390 3.400 3.145 3.210 6,243,618 -0.20(-5.87%)
Feb 24, 2017 3.380 3.430 3.310 3.410 3,285,743 +0.00(+0.00%)
Feb 23, 2017 3.590 3.600 3.400 3.410 3,421,990 -0.18(-5.01%)
Feb 22, 2017 3.570 3.590 3.520 3.590 3,708,967 -0.02(-0.55%)
Feb 21, 2017 3.480 3.620 3.460 3.610 3,504,607 +0.14(+4.03%)
Feb 17, 2017 3.470 3.470 3.470 0 -0.08(-2.25%)
Feb 16, 2017 3.620 3.620 3.550 3.550 3,261,420 -0.07(-1.93%)
Feb 15, 2017 3.610 3.647 3.550 3.620 3,279,828 +0.03(+0.84%)
Feb 14, 2017 3.620 3.640 3.500 3.590 2,145,898 -0.02(-0.55%)
Feb 13, 2017 3.590 3.610 3.555 3.610 2,424,293 +0.05(+1.40%)
Feb 10, 2017 3.560 3.640 3.550 3.560 3,959,742 +0.03(+0.85%)
Feb 09, 2017 3.580 3.610 3.520 3.530 1,168,761 -0.05(-1.40%)
Feb 08, 2017 3.580 3.600 3.530 3.580 1,935,391 +0.02(+0.56%)
Feb 07, 2017 3.570 3.620 3.540 3.560 2,262,816 +0.00(+0.00%)
Feb 06, 2017 3.550 3.570 3.510 3.560 1,612,353 +0.00(+0.00%)
Feb 03, 2017 3.700 3.700 3.560 3.560 2,562,194 -0.14(-3.78%)
Feb 02, 2017 3.800 3.800 3.675 3.700 3,234,610 +0.01(+0.27%)
Feb 01, 2017 3.630 3.700 3.590 3.690 3,339,308 +0.08(+2.22%)
Jan 31, 2017 3.570 3.620 3.550 3.610 4,238,875 +0.07(+1.98%)
Jan 30, 2017 3.500 3.540 3.470 3.540 3,121,518 +0.02(+0.57%)
Jan 27, 2017 3.600 3.620 3.520 3.520 2,725,601 -0.09(-2.49%)
Jan 26, 2017 3.620 3.660 3.585 3.610 5,440,501 -0.04(-1.10%)
Jan 25, 2017 3.590 3.700 3.550 3.650 8,302,737 +0.04(+1.11%)
Jan 24, 2017 3.480 3.615 3.480 3.610 6,154,099 +0.14(+4.03%)
Jan 23, 2017 3.450 3.480 3.400 3.470 1,885,621 +0.05(+1.46%)
Jan 20, 2017 3.350 3.430 3.350 3.420 1,916,543 +0.06(+1.79%)
Jan 19, 2017 3.360 3.380 3.340 3.360 2,079,032 +0.00(+0.00%)
Jan 18, 2017 3.430 3.430 3.340 3.360 1,595,682 -0.06(-1.75%)
Jan 17, 2017 3.410 3.450 3.360 3.420 1,900,837 -0.01(-0.29%)
Jan 13, 2017 3.430 3.430 3.430 0 +0.09(+2.69%)
Jan 12, 2017 3.530 3.550 3.340 3.340 6,500,863 -0.13(-3.75%)
Jan 11, 2017 3.560 3.570 3.455 3.470 2,992,594 -0.09(-2.53%)
Jan 10, 2017 3.340 3.560 3.340 3.560 4,893,379 +0.25(+7.55%)
Jan 09, 2017 3.370 3.370 3.290 3.310 1,743,312 -0.06(-1.78%)
Jan 06, 2017 3.450 3.470 3.340 3.370 3,175,166 -0.10(-2.88%)
Jan 05, 2017 3.460 3.500 3.395 3.470 2,640,296 +0.03(+0.87%)
Jan 04, 2017 3.350 3.455 3.330 3.440 4,208,786 +0.12(+3.61%)
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.