Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 3.846 3.921 3.772 3.902 8,360 +0.02(+0.48%)
Apr 27, 2017 3.900 3.995 3.865 3.884 6,692 +0.07(+1.95%)
Apr 26, 2017 3.809 3.809 3.809 3.809 632 -0.02(-0.49%)
Apr 25, 2017 3.764 3.976 3.744 3.828 27,936 +0.11(+3.00%)
Apr 24, 2017 3.770 3.828 3.716 3.716 13,957 +0.04(+1.01%)
Apr 21, 2017 3.661 3.716 3.661 3.679 10,109 -0.02(-0.50%)
Apr 20, 2017 3.679 3.735 3.623 3.698 25,985 +0.04(+1.02%)
Apr 19, 2017 3.642 3.735 3.642 3.661 32,868 +0.06(+1.55%)
Apr 18, 2017 3.642 3.642 3.586 3.605 11,002 -0.02(-0.51%)
Apr 17, 2017 3.642 3.659 3.623 3.623 7,537 +0.00(+0.00%)
Apr 13, 2017 3.586 3.642 3.382 3.623 19,535 +0.02(+0.52%)
Apr 12, 2017 3.549 3.623 3.549 3.605 3,019 +0.04(+1.04%)
Apr 11, 2017 3.568 3.605 3.549 3.568 14,891 +0.02(+0.52%)
Apr 10, 2017 3.679 3.713 3.475 3.549 97,855 -0.13(-3.54%)
Apr 07, 2017 3.679 3.735 3.661 3.679 18,903 +0.00(+0.00%)
Apr 06, 2017 3.772 3.772 3.679 3.679 15,526 +0.00(+0.00%)
Apr 05, 2017 3.661 3.809 3.661 3.679 17,552 +0.00(+0.00%)
Apr 04, 2017 3.772 3.772 3.661 3.679 17,358 -0.06(-1.49%)
Apr 03, 2017 3.642 3.809 3.642 3.735 27,691 +0.04(+1.00%)
Mar 31, 2017 3.568 3.698 3.493 3.698 32,093 +0.09(+2.58%)
Mar 30, 2017 3.679 3.710 3.568 3.605 64,462 -0.11(-3.00%)
Mar 29, 2017 3.921 3.921 3.679 3.716 42,087 -0.20(-5.21%)
Mar 28, 2017 3.921 3.940 3.921 3.921 4,749 +0.00(+0.00%)
Mar 27, 2017 3.921 3.976 3.921 3.921 6,199 +0.00(+0.00%)
Mar 24, 2017 3.921 3.921 3.902 3.921 9,552 +0.00(+0.00%)
Mar 23, 2017 3.902 3.958 3.902 3.921 9,536 +0.02(+0.48%)
Mar 22, 2017 3.958 3.958 3.902 3.902 4,515 +0.00(+0.00%)
Mar 21, 2017 3.976 3.976 3.902 3.902 10,959 -0.09(-2.33%)
Mar 20, 2017 3.921 3.995 3.902 3.995 29,661 +0.02(+0.47%)
Mar 17, 2017 3.976 3.976 3.921 3.976 10,534 +0.03(+0.71%)
Mar 16, 2017 3.958 3.995 3.939 3.949 28,092 +0.05(+1.19%)
Mar 15, 2017 3.921 3.976 3.902 3.902 24,360 -0.06(-1.41%)
Mar 14, 2017 3.976 3.995 3.902 3.958 18,749 -0.04(-0.98%)
Mar 13, 2017 4.144 4.162 3.997 3.997 3,656 -0.28(-6.48%)
Mar 10, 2017 4.125 4.329 3.973 4.274 7,690 -0.03(-0.80%)
Mar 09, 2017 4.274 4.308 4.274 4.308 2,556 -0.02(-0.49%)
Mar 08, 2017 4.329 4.329 4.292 4.329 2,696 +0.04(+0.87%)
Mar 06, 2017 4.292 4.292 4.292 793 -0.17(-3.75%)
Mar 03, 2017 4.478 4.478 4.404 4.460 8,710 +0.00(+0.00%)
Mar 02, 2017 4.292 4.478 4.292 4.460 26,383 +0.17(+3.90%)
Mar 01, 2017 4.237 4.552 4.237 4.292 20,768 +0.06(+1.32%)
Feb 28, 2017 4.608 4.608 4.237 4.237 15,644 -0.09(-2.15%)
Feb 27, 2017 4.367 4.367 4.274 4.329 11,207 +0.04(+0.87%)
Feb 24, 2017 4.237 4.470 4.237 4.292 25,692 +0.02(+0.43%)
Feb 23, 2017 4.181 4.292 4.181 4.274 10,690 -0.02(-0.43%)
Feb 22, 2017 4.125 4.311 4.069 4.292 12,294 +0.19(+4.52%)
Feb 21, 2017 4.144 4.144 4.069 4.106 22,869 -0.02(-0.45%)
Feb 17, 2017 4.125 4.125 4.125 0 +0.06(+1.37%)
Feb 16, 2017 4.088 4.088 4.069 4.069 20,956 -0.02(-0.45%)
Feb 15, 2017 4.134 4.144 4.088 4.088 30,199 +0.02(+0.46%)
Feb 14, 2017 4.106 4.162 4.069 4.069 18,125 -0.04(-0.90%)
Feb 13, 2017 4.181 4.181 4.088 4.106 20,256 -0.07(-1.78%)
Feb 10, 2017 4.181 4.181 4.162 4.181 16,654 +0.00(+0.00%)
Feb 09, 2017 4.236 4.273 4.162 4.181 54,880 -0.04(-0.88%)
Feb 08, 2017 4.384 4.384 4.218 4.218 8,830 -0.18(-4.20%)
Feb 07, 2017 4.532 4.560 4.403 4.403 24,609 -0.15(-3.25%)
Feb 06, 2017 4.569 4.625 4.514 4.551 38,674 -0.04(-0.81%)
Feb 03, 2017 4.504 4.592 4.504 4.588 5,205 +0.01(+0.20%)
Feb 02, 2017 4.551 4.606 4.551 4.579 7,851 -0.03(-0.60%)
Feb 01, 2017 4.477 4.606 4.477 4.606 3,083 -0.04(-0.80%)
Jan 31, 2017 4.551 4.643 4.551 4.643 18,335 +0.09(+1.93%)
Jan 30, 2017 4.469 4.569 4.469 4.555 6,494 -0.07(-1.50%)
Jan 27, 2017 4.551 4.625 4.551 4.625 9,943 +0.07(+1.63%)
Jan 26, 2017 4.625 4.625 4.551 4.551 1,351 -0.07(-1.60%)
Jan 25, 2017 4.606 4.625 4.569 4.625 11,762 +0.04(+0.81%)
Jan 24, 2017 4.495 4.588 4.329 4.588 8,281 -0.03(-0.60%)
Jan 23, 2017 4.662 4.662 4.616 4.616 11,176 -0.05(-0.99%)
Jan 20, 2017 4.643 4.662 4.625 4.662 10,186 +0.01(+0.18%)
Jan 19, 2017 4.654 4.654 4.654 4.654 1,218 +0.01(+0.22%)
Jan 18, 2017 4.606 4.647 4.588 4.643 15,095 +0.06(+1.21%)
Jan 17, 2017 4.662 4.662 4.571 4.588 13,927 -0.04(-0.80%)
Jan 13, 2017 4.625 4.625 4.625 0 -0.02(-0.40%)
Jan 12, 2017 4.181 4.643 4.181 4.643 23,379 +0.00(+0.00%)
Jan 11, 2017 4.477 4.643 4.421 4.643 60,416 +0.02(+0.40%)
Jan 10, 2017 4.588 4.625 4.477 4.625 25,190 +0.02(+0.40%)
Jan 09, 2017 4.329 4.606 4.329 4.606 66,451 +0.26(+5.96%)
Jan 06, 2017 4.310 4.347 4.294 4.347 9,200 +0.06(+1.29%)
Jan 05, 2017 4.292 4.329 4.273 4.292 28,430 +0.04(+0.87%)
Jan 04, 2017 4.218 4.292 4.218 4.255 26,698 +0.06(+1.32%)
Jan 03, 2017 4.218 4.241 4.181 4.199 37,647 -0.02(-0.44%)
Dec 30, 2016 4.218 4.218 4.218 0 +0.06(+1.33%)
Dec 29, 2016 4.088 4.162 4.088 4.162 41,088 +0.09(+2.27%)
Dec 28, 2016 4.035 4.092 4.035 4.070 15,046 -0.02(-0.45%)
Dec 27, 2016 4.066 4.088 4.066 4.088 10,749 +0.00(+0.00%)
Dec 23, 2016 4.088 4.088 4.088 0 +0.04(+0.91%)
Dec 22, 2016 4.033 4.070 4.033 4.051 17,379 -0.02(-0.45%)
Dec 21, 2016 4.051 4.070 3.996 4.070 31,314 +0.02(+0.46%)
Dec 20, 2016 4.070 4.088 4.014 4.051 27,922 -0.02(-0.45%)
Dec 19, 2016 4.070 4.088 4.051 4.070 34,244 +0.00(+0.00%)
Dec 16, 2016 4.070 4.074 4.033 4.070 45,574 +0.02(+0.46%)
Dec 15, 2016 4.070 4.070 4.051 4.051 42,188 -0.02(-0.45%)
Dec 14, 2016 4.088 4.088 4.051 4.070 29,858 -0.02(-0.45%)
Dec 13, 2016 4.088 4.088 4.061 4.088 24,879 +0.02(+0.45%)
Dec 12, 2016 4.088 4.088 4.051 4.070 20,990 +0.00(+0.00%)
Dec 09, 2016 4.033 4.088 4.033 4.070 30,539 +0.04(+0.92%)
Dec 08, 2016 4.088 4.088 4.033 4.033 55,524 -0.02(-0.46%)
Dec 07, 2016 4.014 4.070 4.014 4.051 22,995 +0.02(+0.46%)
Dec 06, 2016 4.070 4.074 4.033 4.033 24,290 -0.04(-0.91%)
Dec 05, 2016 3.996 4.070 3.996 4.070 26,939 +0.07(+1.85%)
Dec 02, 2016 4.014 4.039 3.996 3.996 11,132 -0.06(-1.37%)
Dec 01, 2016 4.088 4.088 3.887 4.051 22,573 -0.04(-0.91%)
Nov 30, 2016 4.051 4.088 4.051 4.088 20,327 +0.04(+0.91%)
Nov 29, 2016 4.051 4.074 4.033 4.051 34,174 +0.00(+0.00%)
Nov 28, 2016 4.070 4.088 4.051 4.051 22,614 -0.04(-0.91%)
Nov 25, 2016 4.033 4.088 3.940 4.088 22,838 +0.04(+0.91%)
Nov 23, 2016 4.051 4.051 4.051 0 -0.02(-0.45%)
Nov 22, 2016 4.070 4.088 4.051 4.070 29,644 +0.02(+0.46%)
Nov 21, 2016 4.051 4.051 3.910 4.051 20,081 +0.00(+0.00%)
Nov 18, 2016 4.051 4.070 4.033 4.051 50,145 -0.02(-0.39%)
Nov 15, 2016 4.067 4.067 4.067 10 -0.00(-0.06%)
Nov 14, 2016 4.070 4.070 4.014 4.070 13,435 +0.02(+0.46%)
Nov 11, 2016 4.014 4.051 3.978 4.051 36,046 +0.04(+0.92%)
Nov 10, 2016 3.978 4.014 3.978 4.014 2,728 +0.00(+0.00%)
Nov 09, 2016 3.867 4.029 3.867 4.014 13,801 +0.18(+4.81%)
Nov 08, 2016 3.805 3.886 3.805 3.830 15,870 -0.09(-2.35%)
Nov 07, 2016 3.886 3.922 3.724 3.922 13,396 +0.02(+0.47%)
Nov 04, 2016 4.024 4.051 3.904 3.904 16,443 -0.07(-1.85%)
Nov 03, 2016 4.070 4.070 3.978 3.978 7,841 -0.07(-1.82%)
Nov 02, 2016 4.014 4.051 4.014 4.051 2,193 +0.00(+0.00%)
Nov 01, 2016 3.996 4.051 3.996 4.051 6,152 +0.06(+1.38%)
Oct 31, 2016 4.033 4.033 3.996 3.996 6,407 -0.04(-1.00%)
Oct 28, 2016 4.003 4.037 4.003 4.037 8,433 +0.04(+1.01%)
Oct 27, 2016 4.040 4.040 3.996 3.996 3,239 -0.03(-0.73%)
Oct 26, 2016 4.026 4.029 4.014 4.026 10,084 -0.02(-0.46%)
Oct 25, 2016 4.046 4.046 4.018 4.044 5,845 -0.03(-0.72%)
Oct 24, 2016 4.055 4.103 4.055 4.073 9,291 +0.02(+0.55%)
Oct 21, 2016 4.018 4.073 3.991 4.051 22,761 -0.08(-1.87%)
Oct 20, 2016 4.151 4.153 4.054 4.129 11,178 -0.02(-0.53%)
Oct 19, 2016 4.184 4.184 4.030 4.151 32,465 -0.03(-0.70%)
Oct 18, 2016 4.099 4.180 4.088 4.180 88,908 +0.09(+2.25%)
Oct 17, 2016 4.058 4.088 4.055 4.088 2,201 +0.10(+2.46%)
Oct 14, 2016 3.957 3.990 3.957 3.990 1,143 -0.04(-0.97%)
Oct 13, 2016 4.077 4.077 4.029 4.029 825 +0.01(+0.28%)
Oct 12, 2016 3.982 4.059 3.911 4.018 22,131 -0.01(-0.18%)
Oct 11, 2016 4.025 4.025 4.025 4.025 1,015 -0.01(-0.12%)
Oct 10, 2016 4.030 4.030 4.030 4.030 627 -0.04(-0.96%)
Oct 07, 2016 4.051 4.078 4.011 4.070 2,962 -0.01(-0.18%)
Oct 06, 2016 4.014 4.088 4.014 4.077 26,160 +0.04(+1.10%)
Oct 05, 2016 4.033 4.033 4.033 4.033 1,344 -0.06(-1.36%)
Oct 04, 2016 4.106 4.125 4.088 4.089 8,541 -0.04(-1.06%)
Oct 03, 2016 4.107 4.138 4.107 4.132 25,994 -0.00(-0.09%)
Sep 30, 2016 4.137 4.137 4.118 4.136 12,834 +0.04(+0.90%)
Sep 29, 2016 4.099 4.099 4.099 4.099 48 +0.00(+0.00%)
Sep 28, 2016 4.143 4.143 4.099 4.099 14,075 -0.00(-0.09%)
Sep 27, 2016 4.081 4.106 4.081 4.103 6,011 -0.04(-0.89%)
Sep 26, 2016 4.129 4.143 4.107 4.140 56,383 +0.01(+0.18%)
Sep 23, 2016 4.066 4.132 4.066 4.132 605 +0.02(+0.54%)
Sep 22, 2016 4.140 4.143 4.101 4.110 14,341 -0.03(-0.71%)
Sep 21, 2016 4.136 4.162 4.132 4.140 23,298 +0.00(+0.00%)
Sep 19, 2016 4.143 4.140 4.140 4.140 496 +0.01(+0.36%)
Sep 16, 2016 4.073 4.125 4.073 4.125 17,778 +0.05(+1.27%)
Sep 15, 2016 4.055 4.132 4.055 4.073 23,958 -0.04(-0.98%)
Sep 14, 2016 3.856 4.125 3.856 4.114 36,046 +0.06(+1.55%)
Sep 13, 2016 4.048 4.092 3.996 4.051 23,396 -0.03(-0.72%)
Sep 12, 2016 4.051 4.101 4.051 4.081 5,851 -0.01(-0.18%)
Sep 09, 2016 3.871 4.125 3.871 4.088 15,574 +0.02(+0.45%)
Sep 08, 2016 4.055 4.107 4.055 4.070 27,159 +0.01(+0.27%)
Sep 07, 2016 4.062 4.140 4.055 4.059 39,576 -0.05(-1.25%)
Sep 06, 2016 3.698 4.147 3.698 4.110 97,420 +0.15(+3.81%)
Sep 02, 2016 3.978 3.959 3.959 3.959 11,675 -0.01(-0.37%)
Sep 01, 2016 3.897 4.007 3.897 3.974 21,653 +0.10(+2.66%)
Aug 31, 2016 3.863 3.875 3.819 3.871 23,122 +0.00(+0.00%)
Aug 30, 2016 3.867 3.904 3.816 3.871 103,795 +0.02(+0.57%)
Aug 29, 2016 3.841 3.860 3.841 3.849 10,453 -0.01(-0.19%)
Aug 26, 2016 3.819 3.908 3.819 3.856 4,890 +0.06(+1.45%)
Aug 25, 2016 3.911 3.922 3.790 3.801 15,663 -0.09(-2.37%)
Aug 24, 2016 3.945 3.945 3.757 3.893 119,312 -0.05(-1.31%)
Aug 23, 2016 3.985 4.003 3.941 3.945 9,904 -0.02(-0.56%)
Aug 22, 2016 3.967 4.011 3.930 3.967 78,875 -0.00(-0.09%)
Aug 19, 2016 3.959 3.970 3.912 3.970 9,896 -0.00(-0.09%)
Aug 18, 2016 4.018 4.018 3.849 3.974 28,036 -0.09(-2.18%)
Aug 17, 2016 4.051 4.077 4.033 4.062 10,437 +0.01(+0.27%)
Aug 16, 2016 4.061 4.096 4.051 4.051 3,736 -0.03(-0.63%)
Aug 15, 2016 4.073 4.077 4.073 4.077 1,824 -0.05(-1.25%)
Aug 11, 2016 4.132 4.129 4.129 4.129 20,181 +0.00(+0.00%)
Aug 10, 2016 4.107 4.195 4.092 4.129 2,926 -0.03(-0.71%)
Aug 09, 2016 4.161 4.209 4.039 4.158 5,239 +0.03(+0.80%)
Aug 08, 2016 4.125 4.125 4.081 4.125 8,419 +0.01(+0.27%)
Aug 05, 2016 4.109 4.213 4.055 4.114 13,390 -0.11(-2.69%)
Aug 04, 2016 4.385 4.385 4.143 4.228 35,438 -0.17(-3.92%)
Aug 03, 2016 4.168 4.400 4.168 4.400 6,125 +0.03(+0.75%)
Aug 01, 2016 4.459 4.367 4.367 4.367 248 -0.16(-3.64%)
Jul 29, 2016 4.389 4.583 4.327 4.532 29,143 +0.11(+2.57%)
Jul 28, 2016 4.272 4.429 4.068 4.418 39,728 +0.12(+2.73%)
Jul 27, 2016 4.228 4.354 4.228 4.301 12,460 -0.01(-0.17%)
Jul 26, 2016 4.261 4.334 4.066 4.308 28,153 -0.05(-1.09%)
Jul 25, 2016 4.349 4.356 4.235 4.356 23,290 +0.07(+1.71%)
Jul 22, 2016 4.198 4.382 4.048 4.283 188,697 +0.14(+3.27%)
Jul 21, 2016 4.177 4.198 4.059 4.147 104,569 +0.03(+0.80%)
Jul 20, 2016 4.011 4.195 4.011 4.114 9,439 +0.01(+0.36%)
Jul 19, 2016 4.129 4.176 4.070 4.099 10,344 -0.04(-1.06%)
Jul 18, 2016 4.004 4.143 4.004 4.143 20,743 +0.15(+3.76%)
Jul 15, 2016 4.099 4.099 3.993 3.993 3,245 -0.14(-3.46%)
Jul 14, 2016 4.074 4.176 4.074 4.136 3,458 +0.00(+0.00%)
Jul 13, 2016 4.004 4.176 4.004 4.136 6,638 +0.09(+2.27%)
Jul 12, 2016 4.030 4.074 4.019 4.044 7,036 -0.01(-0.27%)
Jul 11, 2016 4.030 4.066 4.000 4.055 15,390 -0.05(-1.12%)
Jul 06, 2016 4.140 4.101 4.101 4.101 286 +0.05(+1.23%)
Jul 05, 2016 4.011 4.066 4.011 4.052 12,248 -0.02(-0.45%)
Jul 01, 2016 4.151 4.070 4.070 4.070 3,272 -0.04(-0.89%)
Jun 30, 2016 4.141 4.191 4.107 4.107 7,870 +0.04(+1.08%)
Jun 29, 2016 4.161 4.217 4.052 4.063 7,014 +0.06(+1.47%)
Jun 28, 2016 3.986 4.004 3.986 4.004 4,044 +0.00(+0.09%)
Jun 27, 2016 4.022 4.063 3.967 4.000 8,659 -0.01(-0.37%)
Jun 24, 2016 3.997 4.074 3.993 4.015 47,880 -0.15(-3.61%)
Jun 23, 2016 4.167 4.213 4.165 4.165 4,243 +0.00(+0.09%)
Jun 22, 2016 4.195 4.195 4.147 4.162 151,936 +0.03(+0.80%)
Jun 21, 2016 4.129 4.166 4.125 4.129 5,457 -0.03(-0.79%)
Jun 20, 2016 4.158 4.165 4.121 4.162 10,161 +0.01(+0.27%)
Jun 17, 2016 4.219 4.220 4.151 4.151 6,125 -0.05(-1.22%)
Jun 16, 2016 4.141 4.272 4.141 4.202 8,124 -0.00(-0.09%)
Jun 15, 2016 4.184 4.246 4.059 4.206 9,954 -0.06(-1.46%)
Jun 14, 2016 4.147 4.275 4.147 4.268 3,927 +0.05(+1.22%)
Jun 13, 2016 4.272 4.323 4.125 4.217 226,339 -0.07(-1.54%)
Jun 10, 2016 4.165 4.283 4.165 4.283 11,053 +0.11(+2.63%)
Jun 09, 2016 4.077 4.187 4.070 4.173 10,914 +0.01(+0.36%)
Jun 08, 2016 4.158 4.169 4.055 4.158 142,028 -0.02(-0.53%)
Jun 07, 2016 4.085 4.180 4.055 4.180 20,844 +0.11(+2.61%)
Jun 06, 2016 4.033 4.074 4.026 4.074 17,091 +0.01(+0.18%)
Jun 03, 2016 4.044 4.066 4.044 4.066 2,918 +0.02(+0.54%)
Jun 02, 2016 4.004 4.070 4.004 4.044 33,488 +0.00(+0.00%)
Jun 01, 2016 4.033 4.066 4.000 4.044 24,226 +0.00(+0.00%)
May 31, 2016 4.030 4.088 4.016 4.044 14,162 -0.04(-1.07%)
May 27, 2016 4.048 4.088 4.088 4.088 8,454 +0.04(+0.99%)
May 26, 2016 3.994 4.050 3.994 4.048 5,117 -0.01(-0.18%)
May 24, 2016 4.074 4.055 4.055 4.055 87 +0.04(+1.00%)
May 23, 2016 4.015 4.015 4.015 4.015 5,805 -0.01(-0.27%)
May 20, 2016 4.015 4.154 4.008 4.026 6,068 +0.01(+0.27%)
May 19, 2016 3.993 4.015 3.993 4.015 2,243 +0.00(+0.00%)
May 18, 2016 4.033 4.033 4.015 4.015 8,218 -0.02(-0.45%)
May 17, 2016 4.088 4.131 4.026 4.033 14,881 -0.09(-2.13%)
May 16, 2016 4.109 4.121 4.099 4.121 2,013 +0.03(+0.80%)
May 13, 2016 3.993 4.160 3.993 4.088 14,204 +0.06(+1.54%)
May 12, 2016 4.128 4.128 3.982 4.026 144,794 -0.07(-1.68%)
May 11, 2016 4.039 4.106 3.946 4.095 27,574 +0.03(+0.71%)
May 10, 2016 3.953 4.095 3.953 4.066 6,188 +0.10(+2.48%)
May 09, 2016 4.147 4.147 3.968 3.968 8,218 -0.18(-4.40%)
May 06, 2016 4.139 4.154 3.949 4.150 368,874 +0.01(+0.35%)
May 05, 2016 4.015 4.136 3.913 4.136 82,013 +0.20(+5.10%)
May 04, 2016 4.070 4.070 3.887 3.935 20,686 -0.14(-3.32%)
May 03, 2016 3.829 4.070 3.829 4.070 34,319 +0.25(+6.49%)
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.