Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 6.040 6.040 5.850 5.990 332,348 +0.06(+1.01%)
May 27, 2016 5.530 5.930 5.930 5.930 403,700 +0.51(+9.41%)
May 26, 2016 5.310 5.480 5.260 5.420 373,266 +0.16(+3.04%)
May 25, 2016 5.180 5.280 5.110 5.260 191,419 +0.06(+1.15%)
May 24, 2016 5.110 5.250 5.110 5.200 282,667 +0.09(+1.76%)
May 23, 2016 5.190 5.190 5.090 5.110 320,489 -0.03(-0.58%)
May 20, 2016 4.940 5.270 4.910 5.140 336,783 +0.19(+3.84%)
May 19, 2016 4.910 5.000 4.910 4.950 196,166 +0.03(+0.61%)
May 18, 2016 4.790 5.040 4.790 4.920 257,071 +0.13(+2.71%)
May 17, 2016 4.895 4.980 4.500 4.790 1,260,838 -0.18(-3.62%)
May 16, 2016 4.860 5.050 4.860 4.970 107,440 +0.09(+1.84%)
May 13, 2016 5.120 5.120 4.760 4.880 143,636 -0.17(-3.37%)
May 12, 2016 5.200 5.240 5.000 5.050 106,721 -0.14(-2.70%)
May 11, 2016 5.210 5.300 5.110 5.190 138,047 -0.05(-0.95%)
May 10, 2016 5.250 5.320 5.190 5.240 170,432 +0.03(+0.58%)
May 09, 2016 4.840 5.280 4.730 5.210 329,006 +0.41(+8.54%)
May 06, 2016 5.150 5.300 4.670 4.800 394,648 +0.10(+2.13%)
May 05, 2016 4.930 4.990 4.700 4.700 82,182 -0.16(-3.29%)
May 04, 2016 4.960 5.050 4.840 4.860 74,270 -0.15(-2.99%)
May 03, 2016 5.170 5.170 4.940 5.010 63,372 -0.21(-4.02%)
May 02, 2016 4.960 5.280 4.874 5.220 120,189 +0.31(+6.31%)
Apr 29, 2016 5.120 5.200 4.810 4.910 110,950 -0.19(-3.73%)
Apr 28, 2016 5.210 5.240 5.080 5.100 63,350 -0.10(-1.92%)
Apr 27, 2016 5.250 5.330 5.060 5.200 131,847 -0.03(-0.57%)
Apr 26, 2016 5.300 5.300 5.180 5.230 74,146 -0.03(-0.57%)
Apr 25, 2016 5.310 5.310 5.250 5.260 67,314 -0.03(-0.57%)
Apr 22, 2016 5.290 5.380 5.170 5.290 68,308 +0.00(+0.00%)
Apr 21, 2016 5.330 5.340 5.250 5.290 63,072 -0.01(-0.19%)
Apr 20, 2016 5.320 5.400 5.230 5.300 39,643 -0.01(-0.19%)
Apr 19, 2016 5.280 5.320 5.280 5.310 49,043 -0.01(-0.19%)
Apr 18, 2016 5.240 5.350 5.240 5.320 174,854 +0.02(+0.38%)
Apr 15, 2016 5.300 5.410 5.260 5.300 39,344 +0.00(+0.00%)
Apr 14, 2016 5.370 5.370 5.290 5.300 46,094 -0.04(-0.75%)
Apr 13, 2016 5.250 5.350 5.230 5.340 296,224 +0.10(+1.91%)
Apr 12, 2016 5.320 5.369 5.160 5.240 64,991 -0.05(-0.95%)
Apr 11, 2016 5.180 5.420 5.150 5.290 75,815 +0.11(+2.12%)
Apr 08, 2016 5.060 5.300 4.936 5.180 149,580 +0.18(+3.60%)
Apr 07, 2016 5.250 5.310 4.980 5.000 158,679 -0.28(-5.30%)
Apr 06, 2016 5.280 5.320 5.180 5.280 59,651 +0.02(+0.38%)
Apr 05, 2016 5.270 5.350 5.070 5.260 84,643 -0.04(-0.75%)
Apr 04, 2016 5.400 5.430 5.280 5.300 34,835 -0.07(-1.30%)
Apr 01, 2016 5.400 5.450 5.360 5.370 37,722 -0.04(-0.74%)
Mar 31, 2016 5.380 5.490 5.320 5.410 89,853 +0.07(+1.31%)
Mar 30, 2016 5.400 5.530 5.200 5.340 86,456 -0.06(-1.11%)
Mar 29, 2016 5.320 5.510 5.240 5.400 95,668 +0.04(+0.75%)
Mar 28, 2016 5.390 5.570 5.260 5.360 66,237 -0.04(-0.74%)
Mar 24, 2016 5.310 5.400 5.400 5.400 88,500 +0.12(+2.27%)
Mar 23, 2016 5.400 5.480 5.240 5.280 50,246 -0.11(-2.04%)
Mar 22, 2016 5.360 5.490 5.180 5.390 132,843 -0.04(-0.74%)
Mar 21, 2016 5.510 5.740 5.400 5.430 52,264 -0.08(-1.45%)
Mar 18, 2016 5.420 5.630 5.356 5.510 141,079 +0.12(+2.23%)
Mar 17, 2016 5.310 5.450 5.270 5.390 78,086 +0.04(+0.75%)
Mar 16, 2016 5.320 5.420 5.290 5.350 59,066 +0.01(+0.19%)
Mar 15, 2016 5.300 5.500 5.300 5.340 67,845 -0.03(-0.56%)
Mar 14, 2016 5.380 5.450 5.290 5.370 150,487 -0.08(-1.47%)
Mar 11, 2016 5.010 5.470 4.990 5.450 107,716 +0.46(+9.22%)
Mar 10, 2016 5.270 5.340 4.700 4.990 121,925 -0.25(-4.77%)
Mar 09, 2016 5.340 5.340 5.090 5.240 115,972 -0.10(-1.87%)
Mar 08, 2016 5.470 5.700 5.315 5.340 69,740 -0.21(-3.78%)
Mar 07, 2016 5.210 5.590 5.210 5.550 183,827 +0.35(+6.73%)
Mar 04, 2016 5.200 5.330 4.970 5.200 96,401 +0.06(+1.17%)
Mar 03, 2016 4.930 5.170 4.920 5.140 125,249 +0.15(+3.01%)
Mar 02, 2016 4.610 5.100 4.610 4.990 167,292 +0.39(+8.48%)
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.