Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.750 5.940 5.570 5.630 15,106,173 +0.00(+0.00%)
Apr 28, 2016 5.600 5.870 5.580 5.630 14,091,435 +0.10(+1.81%)
Apr 27, 2016 5.320 5.570 5.315 5.530 18,435,428 -0.06(-1.07%)
Apr 26, 2016 5.570 5.605 5.340 5.590 17,715,492 +0.18(+3.33%)
Apr 25, 2016 5.600 5.630 5.360 5.410 14,268,434 -0.27(-4.75%)
Apr 22, 2016 5.650 5.830 5.625 5.680 20,317,189 -0.04(-0.70%)
Apr 21, 2016 5.990 6.010 5.690 5.720 26,773,700 -0.30(-4.98%)
Apr 20, 2016 6.080 6.135 5.930 6.020 16,516,110 +0.15(+2.56%)
Apr 19, 2016 5.800 5.990 5.740 5.870 27,647,918 +0.18(+3.16%)
Apr 18, 2016 5.500 5.780 5.480 5.690 21,859,419 +0.11(+1.97%)
Apr 15, 2016 5.550 5.660 5.500 5.580 14,492,182 -0.18(-3.12%)
Apr 14, 2016 5.590 5.850 5.390 5.760 25,131,733 +0.23(+4.16%)
Apr 13, 2016 5.530 5.700 5.500 5.530 39,038,182 +0.34(+6.55%)
Apr 12, 2016 5.140 5.270 4.980 5.190 25,019,468 +0.16(+3.18%)
Apr 11, 2016 4.840 5.100 4.820 5.030 22,912,267 +0.36(+7.71%)
Apr 08, 2016 4.590 4.690 4.550 4.670 12,277,344 +0.18(+4.01%)
Apr 07, 2016 4.510 4.595 4.490 4.490 11,731,463 -0.12(-2.60%)
Apr 06, 2016 4.470 4.660 4.420 4.610 14,553,129 +0.07(+1.54%)
Apr 05, 2016 4.390 4.600 4.370 4.540 14,105,439 -0.15(-3.20%)
Apr 04, 2016 4.840 4.910 4.660 4.690 12,762,314 -0.11(-2.29%)
Apr 01, 2016 4.690 4.880 4.680 4.800 11,530,667 +0.22(+4.80%)
Mar 31, 2016 4.520 4.640 4.490 4.580 13,756,191 +0.15(+3.39%)
Mar 30, 2016 4.390 4.450 4.345 4.430 13,847,749 +0.07(+1.61%)
Mar 29, 2016 4.180 4.360 4.150 4.360 11,392,821 +0.10(+2.35%)
Mar 28, 2016 4.240 4.340 4.150 4.260 8,806,392 +0.00(+0.00%)
Mar 24, 2016 3.890 4.260 4.260 4.260 31,270,900 +0.09(+2.16%)
Mar 23, 2016 4.140 4.240 4.120 4.170 19,478,383 -0.08(-1.88%)
Mar 22, 2016 4.190 4.310 4.170 4.250 11,770,404 -0.14(-3.19%)
Mar 21, 2016 4.430 4.490 4.330 4.390 12,260,581 -0.17(-3.73%)
Mar 18, 2016 4.580 4.630 4.510 4.560 12,994,005 -0.01(-0.22%)
Mar 17, 2016 4.420 4.590 4.310 4.570 20,502,256 +0.31(+7.28%)
Mar 16, 2016 4.030 4.290 3.990 4.260 10,205,112 +0.18(+4.41%)
Mar 15, 2016 4.030 4.100 3.975 4.080 14,587,382 -0.16(-3.77%)
Mar 14, 2016 4.160 4.350 4.110 4.240 16,675,634 -1.01(-19.24%)
Mar 11, 2016 5.010 5.290 5.010 5.250 25,928,075 +0.15(+2.94%)
Mar 10, 2016 4.690 5.200 4.630 5.100 19,759,249 +0.50(+10.87%)
Mar 09, 2016 4.660 4.710 4.450 4.600 13,247,579 -0.07(-1.50%)
Mar 08, 2016 4.860 4.900 4.630 4.670 12,315,769 -0.47(-9.14%)
Mar 07, 2016 5.010 5.150 4.975 5.140 17,033,025 +0.29(+5.98%)
Mar 04, 2016 4.880 5.090 4.630 4.850 25,892,209 +0.11(+2.32%)
Mar 03, 2016 4.610 4.740 4.520 4.740 15,296,871 -0.04(-0.84%)
Mar 02, 2016 4.280 4.790 4.270 4.780 16,109,622 +0.64(+15.46%)
Mar 01, 2016 4.130 4.190 4.040 4.140 8,834,325 +0.34(+8.95%)
Feb 29, 2016 3.690 3.850 3.650 3.800 6,589,696 +0.27(+7.65%)
Feb 26, 2016 3.570 3.610 3.500 3.530 4,159,892 +0.09(+2.62%)
Feb 25, 2016 3.470 3.520 3.360 3.440 5,199,197 -0.12(-3.37%)
Feb 24, 2016 3.410 3.570 3.340 3.560 4,826,853 +0.00(+0.00%)
Feb 23, 2016 3.680 3.710 3.530 3.560 5,003,645 -0.22(-5.82%)
Feb 22, 2016 3.700 3.810 3.690 3.780 5,964,951 +0.25(+7.08%)
Feb 19, 2016 3.530 3.540 3.470 3.530 6,335,439 -0.02(-0.56%)
Feb 18, 2016 3.630 3.650 3.490 3.550 6,926,572 -0.10(-2.74%)
Feb 17, 2016 3.430 3.670 3.430 3.650 8,860,801 +0.33(+9.94%)
Feb 16, 2016 3.290 3.350 3.170 3.320 6,197,989 +0.17(+5.40%)
Feb 12, 2016 3.080 3.150 3.150 3.150 8,309,000 +0.13(+4.30%)
Feb 11, 2016 3.000 3.050 2.930 3.020 9,681,991 -0.08(-2.58%)
Feb 10, 2016 3.080 3.210 3.050 3.100 13,601,158 -0.13(-4.02%)
Feb 09, 2016 3.260 3.290 3.160 3.230 9,261,589 -0.29(-8.24%)
Feb 08, 2016 3.530 3.640 3.490 3.520 7,752,307 -0.21(-5.63%)
Feb 05, 2016 3.810 3.920 3.710 3.730 28,369,944 -0.40(-9.69%)
Feb 04, 2016 3.890 4.160 3.890 4.130 16,363,981 +0.37(+9.84%)
Feb 03, 2016 3.630 3.780 3.500 3.760 7,749,719 +0.27(+7.74%)
Feb 02, 2016 3.510 3.530 3.450 3.490 5,891,388 -0.24(-6.43%)
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.