Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 3.267 3.273 3.257 3.257 4,200 -0.03(-0.93%)
May 27, 2016 3.288 3.288 3.288 0 -0.03(-0.90%)
May 26, 2016 3.300 3.317 3.300 3.317 2,690 +0.07(+2.07%)
May 25, 2016 3.284 3.284 3.247 3.250 16,085 -0.02(-0.61%)
May 24, 2016 3.278 3.290 3.270 3.270 7,327 +0.02(+0.62%)
May 23, 2016 3.300 3.300 3.250 3.250 4,224 -0.05(-1.52%)
May 20, 2016 3.296 3.300 3.296 3.300 638 +0.01(+0.30%)
May 19, 2016 3.302 3.302 3.254 3.290 7,610 -0.02(-0.49%)
May 18, 2016 3.366 3.368 3.306 3.306 13,675 -0.10(-3.05%)
May 17, 2016 3.360 3.410 3.350 3.410 9,200 -0.00(-0.12%)
May 16, 2016 3.380 3.414 3.343 3.414 4,410 +0.09(+2.69%)
May 13, 2016 3.380 3.380 3.307 3.325 16,797 -0.04(-1.30%)
May 12, 2016 3.370 3.370 3.369 3.369 2,445 +0.01(+0.25%)
May 11, 2016 3.370 3.370 3.348 3.360 4,887 +0.00(+0.00%)
May 10, 2016 3.327 3.364 3.318 3.360 7,809 +0.03(+0.90%)
May 09, 2016 3.410 3.410 3.280 3.330 19,819 -0.08(-2.35%)
May 06, 2016 3.410 3.410 3.410 3.410 3,430 -0.02(-0.71%)
May 05, 2016 3.475 3.475 3.430 3.434 7,550 -0.00(-0.05%)
May 04, 2016 3.500 3.530 3.436 3.436 10,250 -0.12(-3.35%)
May 03, 2016 3.594 3.594 3.540 3.555 7,832 -0.06(-1.79%)
May 02, 2016 3.687 3.687 3.620 3.620 17,581 -0.04(-1.09%)
Apr 29, 2016 3.640 3.670 3.640 3.660 7,962 -0.01(-0.30%)
Apr 28, 2016 3.675 3.700 3.650 3.671 7,475 +0.06(+1.69%)
Apr 27, 2016 3.650 3.660 3.610 3.610 325 -0.10(-2.70%)
Apr 26, 2016 3.682 3.714 3.660 3.710 4,600 +0.08(+2.20%)
Apr 25, 2016 3.581 3.630 3.560 3.630 4,350 +0.07(+1.94%)
Apr 22, 2016 3.575 3.590 3.550 3.561 35,427 +0.01(+0.31%)
Apr 21, 2016 3.620 3.630 3.550 3.550 45,087 -0.10(-2.74%)
Apr 20, 2016 3.700 3.750 3.650 3.650 7,650 -0.00(-0.10%)
Apr 19, 2016 3.620 3.654 3.601 3.654 12,253 +0.09(+2.50%)
Apr 18, 2016 3.500 3.565 3.500 3.565 23,947 -0.02(-0.57%)
Apr 15, 2016 3.583 3.589 3.560 3.585 3,500 -0.02(-0.63%)
Apr 14, 2016 3.554 3.608 3.546 3.608 16,387 +0.02(+0.42%)
Apr 13, 2016 3.540 3.599 3.540 3.593 7,093 +0.03(+0.92%)
Apr 12, 2016 3.525 3.580 3.525 3.560 11,862 +0.06(+1.71%)
Apr 11, 2016 3.529 3.529 3.500 3.500 5,900 +0.01(+0.26%)
Apr 08, 2016 3.500 3.500 3.478 3.491 1,887 +0.02(+0.50%)
Apr 07, 2016 3.445 3.474 3.445 3.474 939 +0.00(+0.12%)
Apr 06, 2016 3.437 3.478 3.437 3.470 3,682 +0.05(+1.33%)
Apr 05, 2016 3.410 3.454 3.398 3.424 104,545 -0.03(-0.81%)
Apr 04, 2016 3.470 3.498 3.452 3.452 4,121 -0.08(-2.29%)
Apr 01, 2016 3.460 3.538 3.460 3.533 64,679 +0.03(+0.93%)
Mar 31, 2016 3.542 3.542 3.500 3.500 18,650 -0.02(-0.68%)
Mar 30, 2016 3.520 3.550 3.511 3.524 4,540 +0.04(+1.26%)
Mar 29, 2016 3.454 3.480 3.440 3.480 7,875 +0.03(+0.80%)
Mar 28, 2016 3.475 3.480 3.452 3.452 6,284 -0.04(-1.19%)
Mar 24, 2016 3.494 3.494 3.494 0 -0.01(-0.17%)
Mar 23, 2016 3.480 3.500 3.480 3.500 5,418 -0.03(-0.82%)
Mar 22, 2016 3.520 3.540 3.520 3.529 3,025 -0.04(-1.12%)
Mar 21, 2016 3.679 3.679 3.569 3.569 6,210 -0.10(-2.67%)
Mar 18, 2016 3.659 3.670 3.650 3.667 7,782 +0.04(+1.01%)
Mar 17, 2016 3.590 3.630 3.575 3.630 27,595 +0.14(+3.98%)
Mar 16, 2016 3.429 3.491 3.372 3.491 13,097 +0.06(+1.78%)
Mar 15, 2016 3.460 3.463 3.420 3.430 69,194 -0.03(-0.87%)
Mar 14, 2016 3.550 3.550 3.460 3.460 22,855 -0.13(-3.62%)
Mar 11, 2016 3.601 3.620 3.583 3.590 13,794 +0.00(+0.03%)
Mar 10, 2016 3.580 3.589 3.550 3.589 5,040 -0.03(-0.72%)
Mar 09, 2016 3.610 3.627 3.601 3.615 5,400 +0.02(+0.42%)
Mar 08, 2016 3.650 3.650 3.600 3.600 9,483 -0.06(-1.66%)
Mar 07, 2016 3.603 3.679 3.603 3.661 10,936 +0.05(+1.29%)
Mar 04, 2016 3.640 3.640 3.614 1,805 -0.03(-0.70%)
Mar 03, 2016 3.570 3.640 3.570 3.640 3,449 +0.06(+1.64%)
Mar 02, 2016 3.640 3.640 3.564 3.581 6,300 -0.09(-2.35%)
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.