Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 3.968 3.998 3.908 3.938 35,710,628 -0.07(-1.68%)
May 27, 2016 3.953 4.005 4.005 4.005 35,787,024 +0.02(+0.56%)
May 26, 2016 3.983 4.013 3.972 3.983 8,329,698 +0.04(+0.95%)
May 25, 2016 3.908 3.990 3.901 3.946 58,691,308 +0.06(+1.54%)
May 24, 2016 3.856 3.893 3.841 3.886 10,731,483 +0.07(+1.76%)
May 23, 2016 3.833 3.863 3.811 3.818 16,666,948 -0.09(-2.30%)
May 20, 2016 3.901 3.934 3.893 3.908 11,019,100 +0.02(+0.58%)
May 19, 2016 3.818 3.893 3.807 3.886 25,017,504 +0.04(+0.97%)
May 18, 2016 3.878 3.931 3.818 3.848 16,521,302 -0.10(-2.47%)
May 17, 2016 3.938 3.968 3.901 3.946 15,924,132 -0.04(-0.94%)
May 16, 2016 3.946 3.998 3.946 3.983 9,263,558 +0.03(+0.76%)
May 13, 2016 4.073 4.095 3.946 3.953 16,594,648 -0.16(-4.00%)
May 12, 2016 4.050 4.125 3.990 4.118 37,615,784 +0.04(+1.10%)
May 11, 2016 4.118 4.125 4.035 4.073 14,911,093 +0.01(+0.18%)
May 10, 2016 4.035 4.080 4.013 4.065 13,902,055 +0.08(+2.07%)
May 09, 2016 3.976 3.990 3.845 3.983 23,940,420 -0.01(-0.19%)
May 06, 2016 4.005 4.028 3.968 3.990 26,600,398 -0.01(-0.37%)
May 05, 2016 4.110 4.110 4.001 4.005 17,374,592 -0.10(-2.37%)
May 04, 2016 4.043 4.125 4.020 4.103 17,816,140 +0.02(+0.55%)
May 03, 2016 4.043 4.118 4.020 4.080 22,105,498 -0.07(-1.80%)
May 02, 2016 4.148 4.170 4.118 4.155 14,626,845 -0.03(-0.72%)
Apr 29, 2016 4.178 4.193 4.095 4.185 24,712,836 +0.04(+1.08%)
Apr 28, 2016 4.080 4.155 4.080 4.140 17,625,574 +0.06(+1.47%)
Apr 27, 2016 4.065 4.103 4.028 4.080 19,785,206 +0.02(+0.55%)
Apr 26, 2016 4.035 4.065 4.002 4.058 29,496,628 +0.04(+1.12%)
Apr 25, 2016 4.013 4.020 3.976 4.013 6,125,531 +0.02(+0.56%)
Apr 22, 2016 3.953 4.039 3.946 3.990 15,459,963 -0.04(-1.11%)
Apr 21, 2016 4.073 4.077 3.976 4.035 17,091,906 +0.00(+0.00%)
Apr 20, 2016 3.998 4.050 3.976 4.035 22,959,100 +0.01(+0.19%)
Apr 19, 2016 3.938 4.035 3.931 4.028 15,468,554 +0.11(+2.87%)
Apr 18, 2016 3.908 3.968 3.886 3.916 25,068,996 -0.08(-2.06%)
Apr 15, 2016 3.953 4.005 3.946 3.998 19,508,474 +0.01(+0.19%)
Apr 14, 2016 3.908 4.005 3.878 3.990 18,518,618 +0.07(+1.72%)
Apr 13, 2016 3.908 3.946 3.882 3.923 26,832,880 +0.03(+0.77%)
Apr 12, 2016 3.848 3.901 3.796 3.893 16,224,158 +0.02(+0.58%)
Apr 11, 2016 3.886 3.893 3.818 3.871 20,511,110 +0.05(+1.37%)
Apr 08, 2016 3.841 3.848 3.773 3.818 18,941,054 +0.07(+1.80%)
Apr 07, 2016 3.781 3.800 3.713 3.751 13,496,485 -0.03(-0.79%)
Apr 06, 2016 3.758 3.788 3.713 3.781 9,287,317 -0.03(-0.79%)
Apr 05, 2016 3.788 3.811 3.736 3.811 13,609,512 -0.01(-0.20%)
Apr 04, 2016 3.856 3.871 3.796 3.818 19,407,978 -0.10(-2.67%)
Apr 01, 2016 3.841 3.953 3.807 3.923 20,966,344 +0.04(+1.16%)
Mar 31, 2016 3.923 3.946 3.856 3.878 21,975,546 -0.04(-1.15%)
Mar 30, 2016 3.976 4.013 3.908 3.923 22,373,794 -0.02(-0.57%)
Mar 29, 2016 3.938 3.983 3.901 3.946 32,297,224 +0.00(+0.00%)
Mar 28, 2016 3.916 3.961 3.886 3.946 16,504,251 +0.11(+2.93%)
Mar 24, 2016 3.803 3.833 3.833 3.833 39,231,064 +0.01(+0.20%)
Mar 23, 2016 3.826 3.863 3.811 3.826 24,921,514 -0.03(-0.78%)
Mar 22, 2016 3.818 3.878 3.788 3.856 34,799,428 +0.01(+0.19%)
Mar 21, 2016 3.781 3.863 3.766 3.848 26,624,354 +0.04(+0.98%)
Mar 18, 2016 3.848 3.856 3.773 3.811 32,890,002 +0.03(+0.79%)
Mar 17, 2016 3.781 3.803 3.699 3.781 38,685,220 +0.18(+4.99%)
Mar 16, 2016 3.549 3.616 3.466 3.601 22,512,804 -0.01(-0.21%)
Mar 15, 2016 3.594 3.676 3.564 3.609 27,999,602 -0.07(-1.83%)
Mar 14, 2016 3.691 3.736 3.650 3.676 20,213,360 -0.06(-1.60%)
Mar 11, 2016 3.826 3.848 3.713 3.736 36,714,640 -0.08(-2.16%)
Mar 10, 2016 3.758 3.833 3.684 3.818 43,315,536 +0.07(+2.00%)
Mar 09, 2016 3.841 3.848 3.736 3.743 35,131,824 +0.00(+0.00%)
Mar 08, 2016 3.773 3.781 3.699 3.743 25,962,826 -0.03(-0.79%)
Mar 07, 2016 3.751 3.826 3.736 3.773 29,223,552 -0.03(-0.79%)
Mar 04, 2016 3.743 3.811 3.736 3.803 49,129,824 +0.18(+4.96%)
Mar 03, 2016 3.534 3.624 3.511 3.624 22,745,370 +0.14(+4.09%)
Mar 02, 2016 3.444 3.493 3.407 3.481 22,955,592 +0.02(+0.65%)
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.