Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.140 6.210 5.960 6.050 6,592,705 +0.04(+0.67%)
Apr 28, 2016 5.970 6.090 5.936 6.010 2,454,363 +0.05(+0.84%)
Apr 27, 2016 5.890 6.000 5.710 5.960 4,012,353 +0.20(+3.47%)
Apr 26, 2016 5.680 5.790 5.645 5.760 1,581,449 +0.17(+3.04%)
Apr 25, 2016 5.750 5.780 5.550 5.590 1,854,877 -0.14(-2.44%)
Apr 22, 2016 5.710 5.820 5.700 5.730 2,085,089 +0.05(+0.88%)
Apr 21, 2016 5.690 5.750 5.630 5.680 2,495,702 -0.03(-0.53%)
Apr 20, 2016 5.400 5.800 5.360 5.710 4,063,118 +0.21(+3.82%)
Apr 19, 2016 5.400 5.570 5.390 5.500 3,260,013 +0.15(+2.80%)
Apr 18, 2016 5.130 5.412 5.110 5.350 3,601,213 -0.12(-2.19%)
Apr 15, 2016 5.490 5.500 5.380 5.470 2,591,570 -0.15(-2.67%)
Apr 14, 2016 5.650 5.720 5.570 5.620 1,849,646 +0.00(+0.00%)
Apr 13, 2016 5.600 5.730 5.540 5.620 3,533,881 +0.00(+0.00%)
Apr 12, 2016 5.450 5.680 5.420 5.620 4,291,881 +0.24(+4.46%)
Apr 11, 2016 5.410 5.480 5.330 5.380 4,293,050 +0.08(+1.51%)
Apr 08, 2016 5.390 5.410 5.250 5.300 4,997,566 +0.20(+3.92%)
Apr 07, 2016 5.120 5.150 5.000 5.100 1,537,656 -0.07(-1.35%)
Apr 06, 2016 5.030 5.190 4.990 5.170 2,743,864 +0.29(+5.94%)
Apr 05, 2016 4.830 4.920 4.790 4.880 2,251,212 +0.01(+0.21%)
Apr 04, 2016 4.940 5.030 4.850 4.870 3,511,918 -0.08(-1.62%)
Apr 01, 2016 4.950 5.016 4.930 4.950 2,661,508 -0.17(-3.32%)
Mar 31, 2016 5.090 5.245 5.080 5.120 1,628,500 +0.00(+0.00%)
Mar 30, 2016 5.270 5.360 5.090 5.120 1,649,315 -0.05(-0.97%)
Mar 29, 2016 5.090 5.170 5.050 5.170 1,808,379 -0.10(-1.90%)
Mar 28, 2016 5.280 5.308 5.193 5.270 1,138,390 -0.03(-0.57%)
Mar 24, 2016 5.160 5.300 5.300 5.300 3,289,600 -0.06(-1.12%)
Mar 23, 2016 5.550 5.570 5.360 5.360 2,425,743 -0.30(-5.30%)
Mar 22, 2016 5.600 5.710 5.560 5.660 2,415,340 -0.03(-0.53%)
Mar 21, 2016 5.630 5.690 5.555 5.690 3,198,420 +0.03(+0.53%)
Mar 18, 2016 5.760 5.850 5.625 5.660 2,977,860 +0.02(+0.35%)
Mar 17, 2016 5.580 5.695 5.570 5.640 3,728,550 +0.18(+3.30%)
Mar 16, 2016 5.380 5.520 5.380 5.460 2,731,664 +0.21(+4.00%)
Mar 15, 2016 5.300 5.310 5.200 5.250 2,708,439 -0.15(-2.78%)
Mar 14, 2016 5.310 5.430 5.260 5.400 3,809,067 -0.08(-1.46%)
Mar 11, 2016 5.510 5.580 5.410 5.480 3,933,426 +0.08(+1.48%)
Mar 10, 2016 5.390 5.440 5.270 5.400 1,822,624 -0.03(-0.55%)
Mar 09, 2016 5.410 5.520 5.360 5.430 3,936,970 +0.16(+3.04%)
Mar 08, 2016 5.390 5.390 5.190 5.270 4,456,193 -0.17(-3.13%)
Mar 07, 2016 5.220 5.506 5.220 5.440 6,412,585 +0.27(+5.22%)
Mar 04, 2016 5.040 5.178 4.980 5.170 3,946,391 +0.20(+4.02%)
Mar 03, 2016 4.900 5.070 4.880 4.970 2,688,149 -0.01(-0.20%)
Mar 02, 2016 4.850 5.005 4.830 4.980 3,776,509 +0.07(+1.43%)
Mar 01, 2016 4.820 4.980 4.760 4.910 2,287,943 +0.09(+1.87%)
Feb 29, 2016 4.830 4.860 4.730 4.820 2,461,231 +0.08(+1.69%)
Feb 26, 2016 4.950 4.960 4.665 4.740 3,994,732 -0.07(-1.46%)
Feb 25, 2016 4.720 4.880 4.580 4.810 1,808,370 +0.04(+0.84%)
Feb 24, 2016 4.480 4.810 4.450 4.770 4,469,676 +0.15(+3.25%)
Feb 23, 2016 4.710 4.710 4.570 4.620 3,035,585 -0.17(-3.55%)
Feb 22, 2016 4.810 4.850 4.745 4.790 1,823,316 +0.16(+3.46%)
Feb 19, 2016 4.530 4.650 4.530 4.630 2,901,417 -0.06(-1.28%)
Feb 18, 2016 4.970 4.990 4.610 4.690 3,776,063 -0.15(-3.10%)
Feb 17, 2016 4.600 4.850 4.531 4.840 4,741,441 +0.24(+5.22%)
Feb 16, 2016 4.730 4.730 4.500 4.600 2,821,334 +0.06(+1.32%)
Feb 12, 2016 4.590 4.540 4.540 4.540 2,922,400 +0.06(+1.34%)
Feb 11, 2016 4.400 4.550 4.300 4.480 4,956,851 +0.02(+0.34%)
Feb 10, 2016 4.420 4.620 4.400 4.465 3,274,586 -0.04(-1.00%)
Feb 09, 2016 4.640 4.690 4.440 4.510 4,898,879 -0.20(-4.25%)
Feb 08, 2016 4.690 4.790 4.610 4.710 3,320,444 -0.10(-2.08%)
Feb 05, 2016 4.820 4.940 4.730 4.810 2,984,422 -0.08(-1.64%)
Feb 04, 2016 5.140 5.200 4.830 4.890 3,156,538 -0.09(-1.81%)
Feb 03, 2016 4.800 5.050 4.650 4.980 6,133,845 +0.34(+7.33%)
Feb 02, 2016 4.640 4.750 4.550 4.640 3,921,763 -0.22(-4.53%)
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.