Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2018 3.400 3.400 3.400 95 +0.00(+0.00%)
Jun 27, 2018 3.450 3.450 3.300 3.400 2,943 -0.05(-1.45%)
Jun 26, 2018 3.250 3.550 3.250 3.450 11,554 +0.15(+4.55%)
Jun 25, 2018 3.525 3.628 3.300 3.300 2,772 -0.35(-9.59%)
Jun 22, 2018 3.650 3.800 3.550 3.650 12,299 -0.10(-2.67%)
Jun 21, 2018 3.700 3.800 3.650 3.750 3,740 -0.05(-1.32%)
Jun 20, 2018 3.550 3.850 3.450 3.800 39,420 +0.05(+1.33%)
Jun 19, 2018 3.650 3.900 3.530 3.750 6,400 -0.05(-1.32%)
Jun 18, 2018 3.800 3.950 3.650 3.800 13,699 -0.10(-2.56%)
Jun 15, 2018 3.950 3.950 3.900 300 -0.05(-1.27%)
Jun 14, 2018 3.950 3.950 3.950 3.950 141 +0.00(+0.00%)
Jun 13, 2018 3.921 3.950 3.870 3.950 2,865 +0.00(+0.00%)
Jun 11, 2018 3.950 3.950 3.950 62 +0.00(+0.00%)
Jun 08, 2018 3.950 3.950 3.855 3.950 676 +0.13(+3.43%)
Jun 07, 2018 3.950 3.950 3.800 3.819 3,626 -0.13(-3.32%)
Jun 06, 2018 4.000 4.000 3.950 3.950 385 +0.05(+1.28%)
Jun 05, 2018 4.000 4.000 3.800 3.900 29,734 -0.10(-2.50%)
Jun 04, 2018 4.000 4.000 4.000 4.000 5,843 +0.10(+2.56%)
Jun 01, 2018 4.050 4.050 3.855 3.900 6,653 -0.15(-3.70%)
May 31, 2018 3.900 4.200 3.900 4.050 5,620 -0.15(-3.57%)
May 30, 2018 4.075 4.350 4.075 4.200 4,584 -0.15(-3.45%)
May 29, 2018 4.250 4.350 4.200 4.350 972 +0.05(+1.16%)
May 25, 2018 4.300 4.300 4.300 0 +0.05(+1.18%)
May 24, 2018 3.800 4.450 3.800 4.250 27,355 +0.40(+10.39%)
May 23, 2018 4.250 4.250 3.800 3.850 36,291 -0.45(-10.47%)
May 22, 2018 4.400 4.400 4.200 4.300 1,921 +0.00(+0.00%)
May 21, 2018 4.250 4.300 4.250 4.300 1,495 +0.05(+1.18%)
May 18, 2018 4.250 4.250 4.250 4.250 238 +0.00(+0.00%)
May 17, 2018 4.300 4.350 3.150 4.250 8,426 -0.05(-1.16%)
May 16, 2018 4.250 4.400 4.245 4.300 6,611 -0.05(-1.17%)
May 15, 2018 4.200 4.500 3.500 4.351 14,508 +0.20(+4.71%)
May 14, 2018 4.200 4.495 4.155 4.155 12,913 +0.08(+1.96%)
May 11, 2018 4.000 4.152 3.946 4.075 19,091 +0.13(+3.17%)
May 10, 2018 3.550 4.150 3.505 3.950 24,441 +0.30(+8.08%)
May 09, 2018 3.600 3.750 3.600 3.655 4,656 -0.05(-1.23%)
May 08, 2018 3.600 3.700 3.600 3.700 2,952 +0.00(+0.00%)
May 07, 2018 3.650 3.700 3.612 3.700 2,348 +0.00(+0.00%)
May 04, 2018 3.695 3.700 3.695 3.700 1,073 +0.00(+0.00%)
May 03, 2018 3.650 3.700 3.650 3.700 2,184 +0.05(+1.37%)
May 02, 2018 3.700 3.700 3.650 3.650 24,093 +0.05(+1.39%)
May 01, 2018 3.700 3.700 3.555 3.600 9,233 -0.20(-5.26%)
Apr 30, 2018 3.850 3.850 3.800 3.800 1,974 -0.05(-1.17%)
Apr 27, 2018 3.700 3.850 3.550 3.845 6,088 +0.10(+2.53%)
Apr 26, 2018 3.800 3.850 3.750 3.750 1,262 -0.10(-2.60%)
Apr 25, 2018 3.600 3.850 3.600 3.850 4,190 +0.20(+5.48%)
Apr 24, 2018 3.650 3.850 3.650 3.650 9,374 -0.10(-2.67%)
Apr 23, 2018 3.750 3.750 3.677 3.750 3,016 +0.10(+2.74%)
Apr 20, 2018 3.550 3.750 3.550 3.650 2,043 +0.05(+1.39%)
Apr 19, 2018 3.550 3.750 3.550 3.600 5,452 -0.15(-4.00%)
Apr 18, 2018 3.800 3.850 3.600 3.750 8,404 -0.05(-1.32%)
Apr 17, 2018 3.750 3.850 3.750 3.800 2,538 +0.00(+0.00%)
Apr 16, 2018 3.700 3.800 3.700 3.800 5,560 +0.00(+0.00%)
Apr 13, 2018 3.700 3.800 3.700 3.800 3,224 +0.00(+0.00%)
Apr 12, 2018 3.800 3.800 3.705 3.800 1,991 +0.00(+0.00%)
Apr 11, 2018 3.650 3.800 3.650 3.800 5,811 +0.00(+0.00%)
Apr 10, 2018 3.800 3.800 3.650 3.800 5,092 +0.10(+2.70%)
Apr 09, 2018 3.600 3.800 3.450 3.700 12,311 +0.05(+1.37%)
Apr 06, 2018 3.800 3.850 3.450 3.650 15,984 -0.05(-1.35%)
Apr 05, 2018 3.700 3.850 3.600 3.700 8,194 +0.00(+0.00%)
Apr 04, 2018 3.800 3.800 3.490 3.700 24,809 -0.10(-2.63%)
Apr 03, 2018 3.900 3.900 3.760 3.800 8,519 -0.10(-2.56%)
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.