Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 3.465 3.524 3.452 3.519 3,102,201 +0.05(+1.39%)
Mar 30, 2017 3.433 3.487 3.433 3.470 3,470,121 +0.06(+1.73%)
Mar 29, 2017 3.358 3.417 3.347 3.411 2,034,031 +0.06(+1.92%)
Mar 28, 2017 3.310 3.369 3.310 3.347 1,915,527 +0.04(+1.13%)
Mar 27, 2017 3.304 3.326 3.272 3.310 1,372,628 -0.01(-0.16%)
Mar 24, 2017 3.320 3.345 3.304 3.315 1,018,030 +0.02(+0.49%)
Mar 23, 2017 3.315 3.352 3.293 3.299 1,699,955 -0.01(-0.16%)
Mar 22, 2017 3.352 3.355 3.283 3.304 2,230,741 -0.03(-0.81%)
Mar 21, 2017 3.401 3.401 3.315 3.331 2,348,070 -0.06(-1.90%)
Mar 20, 2017 3.417 3.428 3.374 3.395 1,656,755 -0.01(-0.16%)
Mar 17, 2017 3.406 3.417 3.369 3.401 2,574,504 +0.02(+0.48%)
Mar 16, 2017 3.406 3.411 3.353 3.385 3,493,489 +0.00(+0.00%)
Mar 15, 2017 3.327 3.408 3.316 3.385 1,759,859 +0.06(+1.73%)
Mar 14, 2017 3.364 3.374 3.327 3.327 1,790,978 -0.02(-0.63%)
Mar 13, 2017 3.353 3.381 3.348 3.348 1,951,361 +0.01(+0.16%)
Mar 10, 2017 3.316 3.364 3.316 3.343 1,943,538 +0.03(+0.79%)
Mar 09, 2017 3.395 3.411 3.311 3.316 2,823,958 -0.07(-2.01%)
Mar 08, 2017 3.374 3.427 3.374 3.385 1,948,416 +0.01(+0.31%)
Mar 07, 2017 3.411 3.447 3.364 3.374 2,455,892 -0.04(-1.08%)
Mar 06, 2017 3.353 3.427 3.332 3.411 3,051,972 +0.04(+1.24%)
Mar 03, 2017 3.353 3.379 3.337 3.369 2,853,330 +0.03(+0.78%)
Mar 02, 2017 3.348 3.358 3.311 3.343 2,130,436 -0.01(-0.31%)
Mar 01, 2017 3.332 3.364 3.303 3.353 2,463,626 +0.04(+1.11%)
Feb 28, 2017 3.311 3.324 3.285 3.316 2,216,271 +0.01(+0.16%)
Feb 27, 2017 3.275 3.322 3.243 3.311 1,791,075 +0.00(+0.00%)
Feb 24, 2017 3.316 3.322 3.248 3.311 1,502,590 -0.01(-0.32%)
Feb 23, 2017 3.322 3.337 3.301 3.322 2,420,421 +0.03(+0.79%)
Feb 22, 2017 3.248 3.311 3.248 3.296 2,160,312 +0.03(+0.80%)
Feb 21, 2017 3.296 3.322 3.259 3.269 2,509,408 -0.02(-0.48%)
Feb 17, 2017 3.285 3.285 3.285 0 +0.03(+0.80%)
Feb 16, 2017 3.269 3.269 3.233 3.259 1,602,763 +0.00(+0.00%)
Feb 15, 2017 3.243 3.269 3.207 3.259 1,660,862 +0.03(+0.81%)
Feb 14, 2017 3.206 3.243 3.186 3.233 1,520,178 +0.03(+0.82%)
Feb 13, 2017 3.206 3.238 3.197 3.206 1,764,179 +0.00(+0.00%)
Feb 10, 2017 3.159 3.206 3.159 3.206 1,747,860 +0.05(+1.49%)
Feb 09, 2017 3.159 3.220 3.149 3.159 2,534,310 +0.01(+0.33%)
Feb 08, 2017 3.081 3.154 3.075 3.149 1,752,299 +0.05(+1.52%)
Feb 07, 2017 3.154 3.154 3.102 3.102 1,841,236 -0.07(-2.31%)
Feb 06, 2017 3.133 3.186 3.070 3.175 2,026,449 +0.02(+0.66%)
Feb 03, 2017 3.133 3.193 3.128 3.154 2,209,102 +0.03(+1.01%)
Feb 02, 2017 3.133 3.138 3.096 3.123 1,306,494 -0.02(-0.50%)
Feb 01, 2017 3.086 3.151 3.081 3.138 2,047,858 +0.07(+2.22%)
Jan 31, 2017 3.075 3.086 3.052 3.070 2,510,170 -0.02(-0.51%)
Jan 30, 2017 3.060 3.102 3.055 3.086 1,273,875 +0.02(+0.51%)
Jan 27, 2017 3.096 3.102 3.065 3.070 1,235,964 -0.02(-0.68%)
Jan 26, 2017 3.117 3.128 3.081 3.091 1,490,487 -0.03(-1.01%)
Jan 25, 2017 3.128 3.133 3.102 3.123 1,417,149 +0.02(+0.51%)
Jan 24, 2017 3.096 3.128 3.088 3.107 1,556,205 +0.02(+0.51%)
Jan 23, 2017 3.123 3.128 3.091 3.091 1,194,686 -0.02(-0.67%)
Jan 20, 2017 3.102 3.117 3.091 3.112 1,004,585 +0.01(+0.34%)
Jan 19, 2017 3.123 3.144 3.091 3.102 1,075,039 -0.02(-0.50%)
Jan 18, 2017 3.144 3.159 3.112 3.117 1,538,505 -0.03(-1.00%)
Jan 17, 2017 3.159 3.165 3.144 3.149 1,224,943 -0.01(-0.33%)
Jan 13, 2017 3.159 3.159 3.159 0 +0.01(+0.17%)
Jan 12, 2017 3.217 3.217 3.154 3.154 1,325,059 -0.07(-2.11%)
Jan 11, 2017 3.186 3.222 3.170 3.222 1,757,498 +0.04(+1.15%)
Jan 10, 2017 3.201 3.206 3.186 3.186 905,053 +0.00(+0.00%)
Jan 09, 2017 3.206 3.212 3.180 3.186 835,706 -0.01(-0.33%)
Jan 06, 2017 3.217 3.238 3.186 3.196 1,608,491 -0.01(-0.33%)
Jan 05, 2017 3.196 3.243 3.191 3.206 2,898,536 +0.02(+0.49%)
Jan 04, 2017 3.128 3.222 3.128 3.191 4,170,232 +0.08(+2.53%)
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.