Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.564 5.579 5.534 5.556 21,977 +0.01(+0.13%)
Apr 28, 2016 5.601 5.601 5.541 5.549 13,482 -0.02(-0.40%)
Apr 27, 2016 5.534 5.616 5.534 5.571 15,787 +0.04(+0.81%)
Apr 26, 2016 5.646 5.661 5.519 5.526 26,187 -0.10(-1.73%)
Apr 25, 2016 5.713 5.713 5.594 5.624 27,279 -0.07(-1.18%)
Apr 22, 2016 5.676 5.764 5.676 5.691 17,757 +0.02(+0.40%)
Apr 21, 2016 5.691 5.743 5.646 5.668 30,078 -0.00(-0.07%)
Apr 20, 2016 5.665 5.716 5.606 5.672 44,266 +0.07(+1.18%)
Apr 19, 2016 5.577 5.657 5.577 5.606 16,027 +0.03(+0.53%)
Apr 18, 2016 5.606 5.635 5.555 5.577 25,656 -0.01(-0.26%)
Apr 15, 2016 5.533 5.650 5.518 5.591 48,327 +0.07(+1.20%)
Apr 14, 2016 5.488 5.547 5.481 5.525 12,924 +0.01(+0.27%)
Apr 13, 2016 5.488 5.510 5.466 5.510 36,430 +0.03(+0.54%)
Apr 12, 2016 5.459 5.496 5.371 5.481 24,988 +0.05(+0.95%)
Apr 11, 2016 5.474 5.481 5.400 5.430 29,184 +0.00(+0.00%)
Apr 08, 2016 5.334 5.496 5.334 5.430 30,860 +0.01(+0.27%)
Apr 07, 2016 5.415 5.447 5.393 5.415 13,946 -0.01(-0.14%)
Apr 06, 2016 5.352 5.496 5.352 5.422 14,937 +0.04(+0.68%)
Apr 05, 2016 5.356 5.437 5.349 5.386 101,210 +0.01(+0.27%)
Apr 04, 2016 5.422 5.466 5.356 5.371 44,152 -0.08(-1.48%)
Apr 01, 2016 5.437 5.503 5.408 5.452 29,237 -0.03(-0.54%)
Mar 31, 2016 5.356 5.488 5.356 5.481 39,585 +0.12(+2.19%)
Mar 30, 2016 5.393 5.441 5.334 5.364 28,313 -0.06(-1.08%)
Mar 29, 2016 5.349 5.430 5.308 5.422 32,549 +0.08(+1.51%)
Mar 28, 2016 5.400 5.400 5.319 5.342 21,002 -0.04(-0.68%)
Mar 24, 2016 5.371 5.378 5.378 5.378 10,071 -0.04(-0.68%)
Mar 23, 2016 5.349 5.415 5.308 5.415 60,216 +0.13(+2.50%)
Mar 22, 2016 5.246 5.327 5.246 5.283 27,148 +0.03(+0.56%)
Mar 21, 2016 5.349 5.359 5.231 5.253 34,863 -0.05(-0.97%)
Mar 18, 2016 5.364 5.393 5.290 5.305 39,323 -0.04(-0.82%)
Mar 17, 2016 5.474 5.474 5.305 5.349 56,526 +0.04(+0.69%)
Mar 16, 2016 5.275 5.378 5.275 5.312 17,159 +0.06(+1.12%)
Mar 15, 2016 5.217 5.261 5.180 5.253 31,302 +0.04(+0.85%)
Mar 14, 2016 5.180 5.363 5.180 5.209 20,380 -0.01(-0.14%)
Mar 11, 2016 5.231 5.312 5.180 5.217 12,431 +0.02(+0.42%)
Mar 10, 2016 5.261 5.261 5.150 5.195 45,036 +0.01(+0.28%)
Mar 09, 2016 5.261 5.261 5.173 5.180 48,227 -0.02(-0.42%)
Mar 08, 2016 5.239 5.312 5.202 5.202 10,335 -0.10(-1.80%)
Mar 07, 2016 5.202 5.327 5.202 5.297 24,901 +0.10(+1.84%)
Mar 04, 2016 5.202 5.312 5.143 5.202 49,707 +0.00(+0.00%)
Mar 03, 2016 5.261 5.261 5.128 5.202 128,135 +0.00(+0.00%)
Mar 02, 2016 5.246 5.312 5.158 5.202 91,693 -0.07(-1.26%)
Mar 01, 2016 5.220 5.290 5.158 5.268 45,969 -0.01(-0.14%)
Feb 29, 2016 5.106 5.275 5.106 5.275 178,795 +0.22(+4.36%)
Feb 26, 2016 5.121 5.209 5.033 5.055 44,229 -0.01(-0.29%)
Feb 25, 2016 5.136 5.136 5.018 5.070 84,584 -0.06(-1.15%)
Feb 24, 2016 5.070 5.136 5.070 5.128 40,545 +0.01(+0.14%)
Feb 23, 2016 5.158 5.158 5.099 5.121 15,922 -0.01(-0.29%)
Feb 22, 2016 5.128 5.209 5.099 5.136 60,873 +0.01(+0.29%)
Feb 19, 2016 5.128 5.180 5.114 5.121 48,037 -0.02(-0.43%)
Feb 18, 2016 5.182 5.189 5.114 5.143 31,279 +0.01(+0.14%)
Feb 17, 2016 5.128 5.217 5.128 5.136 27,494 +0.01(+0.29%)
Feb 16, 2016 5.158 5.180 5.092 5.121 34,701 +0.01(+0.29%)
Feb 12, 2016 5.055 5.106 5.106 5.106 65,602 +0.07(+1.46%)
Feb 11, 2016 5.106 5.158 4.996 5.033 71,099 -0.13(-2.56%)
Feb 10, 2016 5.165 5.268 5.136 5.165 38,611 +0.01(+0.29%)
Feb 09, 2016 5.173 5.231 5.114 5.150 70,051 -0.07(-1.41%)
Feb 08, 2016 5.217 5.231 5.150 5.224 45,447 -0.03(-0.56%)
Feb 05, 2016 5.327 5.422 5.239 5.253 66,198 -0.10(-1.79%)
Feb 04, 2016 5.283 5.408 5.283 5.349 11,868 +0.04(+0.69%)
Feb 03, 2016 5.319 5.342 5.253 5.312 39,551 +0.00(+0.00%)
Feb 02, 2016 5.488 5.599 5.275 5.312 76,792 -0.14(-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.