Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.190 5.380 5.065 5.300 236,394 +0.11(+2.12%)
May 27, 2016 5.160 5.190 5.190 5.190 138,100 +0.03(+0.58%)
May 26, 2016 5.200 5.290 5.050 5.160 151,147 -0.04(-0.77%)
May 25, 2016 5.180 5.330 4.965 5.200 409,373 +0.04(+0.78%)
May 24, 2016 4.940 5.180 4.830 5.160 339,556 +0.28(+5.74%)
May 23, 2016 4.820 5.030 4.810 4.880 284,322 +0.05(+1.04%)
May 20, 2016 4.560 4.845 4.500 4.830 316,455 +0.27(+5.92%)
May 19, 2016 4.620 4.740 4.525 4.560 432,821 -0.08(-1.72%)
May 18, 2016 4.530 4.870 4.500 4.640 593,706 +0.09(+1.98%)
May 17, 2016 4.740 4.750 4.510 4.550 401,849 -0.20(-4.21%)
May 16, 2016 4.840 4.840 4.540 4.750 498,578 -0.04(-0.84%)
May 13, 2016 4.670 4.930 4.640 4.790 318,064 +0.09(+1.91%)
May 12, 2016 4.970 5.099 4.620 4.700 279,980 -0.23(-4.67%)
May 11, 2016 5.180 5.311 4.920 4.930 237,064 -0.27(-5.19%)
May 10, 2016 5.180 5.290 5.030 5.200 261,166 +0.02(+0.39%)
May 09, 2016 4.780 5.390 4.745 5.180 454,732 +0.36(+7.47%)
May 06, 2016 5.050 5.100 4.725 4.820 461,513 -0.29(-5.68%)
May 05, 2016 5.040 5.430 4.880 5.110 693,243 -0.33(-6.07%)
May 04, 2016 5.600 5.660 5.180 5.440 542,828 -0.20(-3.55%)
May 03, 2016 5.780 5.970 5.610 5.640 292,094 -0.23(-3.92%)
May 02, 2016 5.850 5.980 5.716 5.870 345,870 +0.07(+1.21%)
Apr 29, 2016 5.920 6.020 5.740 5.800 316,245 -0.17(-2.85%)
Apr 28, 2016 5.960 6.200 5.800 5.970 512,257 +0.01(+0.17%)
Apr 27, 2016 6.130 6.285 5.810 5.960 608,013 -0.20(-3.25%)
Apr 26, 2016 6.400 6.430 6.100 6.160 302,062 -0.26(-4.05%)
Apr 25, 2016 6.510 6.630 6.305 6.420 229,907 -0.13(-1.98%)
Apr 22, 2016 6.520 6.590 6.350 6.550 265,841 +0.07(+1.08%)
Apr 21, 2016 6.240 6.500 6.130 6.480 361,683 +0.20(+3.18%)
Apr 20, 2016 6.450 6.600 6.140 6.280 352,337 -0.16(-2.48%)
Apr 19, 2016 6.390 6.490 6.280 6.440 252,901 +0.08(+1.26%)
Apr 18, 2016 6.260 6.470 6.190 6.360 553,102 +0.11(+1.76%)
Apr 15, 2016 6.090 6.300 6.000 6.250 437,709 +0.13(+2.12%)
Apr 14, 2016 6.250 6.320 6.030 6.120 299,048 -0.14(-2.24%)
Apr 13, 2016 5.920 6.260 5.890 6.260 453,415 +0.40(+6.83%)
Apr 12, 2016 5.810 5.900 5.690 5.860 381,148 +0.08(+1.38%)
Apr 11, 2016 6.020 6.140 5.730 5.780 326,608 -0.21(-3.51%)
Apr 08, 2016 6.320 6.320 5.830 5.990 466,055 -0.23(-3.70%)
Apr 07, 2016 6.130 6.430 5.990 6.220 579,150 +0.03(+0.48%)
Apr 06, 2016 5.820 6.450 5.820 6.190 1,048,503 +0.45(+7.84%)
Apr 05, 2016 5.460 5.810 5.350 5.740 705,428 +0.25(+4.55%)
Apr 04, 2016 5.460 5.710 5.430 5.490 756,913 +0.08(+1.48%)
Apr 01, 2016 5.240 5.490 5.160 5.410 474,801 +0.14(+2.66%)
Mar 31, 2016 5.130 5.470 5.090 5.270 651,374 +0.12(+2.33%)
Mar 30, 2016 5.300 5.465 5.140 5.150 534,283 -0.11(-2.09%)
Mar 29, 2016 4.900 5.360 4.750 5.260 718,679 +0.31(+6.26%)
Mar 28, 2016 5.060 5.170 4.890 4.950 631,513 -0.11(-2.17%)
Mar 24, 2016 5.240 5.060 5.060 5.060 837,000 -0.22(-4.17%)
Mar 23, 2016 5.660 5.790 5.250 5.280 937,297 -0.34(-6.05%)
Mar 22, 2016 5.700 5.800 5.300 5.620 1,731,877 -0.90(-13.80%)
Mar 21, 2016 6.360 6.610 6.210 6.520 478,070 +0.18(+2.84%)
Mar 18, 2016 6.280 6.500 6.050 6.340 2,490,696 +0.16(+2.59%)
Mar 17, 2016 6.000 6.275 5.710 6.180 688,506 +0.20(+3.34%)
Mar 16, 2016 6.190 6.310 5.850 5.980 573,002 -0.21(-3.39%)
Mar 15, 2016 6.550 6.560 6.130 6.190 589,625 -0.43(-6.50%)
Mar 14, 2016 6.250 6.840 6.090 6.620 477,067 +0.37(+5.92%)
Mar 11, 2016 6.350 6.390 6.090 6.250 595,538 -0.01(-0.16%)
Mar 10, 2016 6.210 6.500 6.050 6.260 465,327 +0.08(+1.29%)
Mar 09, 2016 6.390 6.430 5.930 6.180 759,322 -0.16(-2.52%)
Mar 08, 2016 6.880 6.940 6.310 6.340 759,267 -0.60(-8.65%)
Mar 07, 2016 6.520 6.965 6.500 6.940 790,683 +0.35(+5.31%)
Mar 04, 2016 6.650 6.860 6.450 6.590 579,182 -0.02(-0.30%)
Mar 03, 2016 6.660 6.840 6.300 6.610 631,987 -0.07(-1.05%)
Mar 02, 2016 6.330 6.710 6.110 6.680 1,278,205 +0.72(+12.08%)
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.