Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.880 4.990 4.830 4.860 16,578,679 +0.14(+2.97%)
May 27, 2016 4.870 4.720 4.720 4.720 12,294,800 -0.15(-3.08%)
May 26, 2016 4.970 5.005 4.800 4.870 21,790,170 +0.34(+7.51%)
May 25, 2016 4.430 4.550 4.410 4.530 8,004,775 +0.18(+4.14%)
May 24, 2016 4.410 4.440 4.350 4.350 14,154,714 +0.02(+0.46%)
May 23, 2016 4.270 4.370 4.250 4.330 17,944,662 -0.07(-1.59%)
May 20, 2016 4.520 4.570 4.370 4.400 13,734,798 -0.09(-2.00%)
May 19, 2016 4.415 4.510 4.330 4.490 19,179,652 -0.03(-0.66%)
May 18, 2016 4.690 4.800 4.450 4.520 16,351,720 -0.23(-4.84%)
May 17, 2016 4.680 4.830 4.590 4.750 15,606,500 +0.06(+1.28%)
May 16, 2016 4.710 4.870 4.665 4.690 12,695,083 +0.10(+2.18%)
May 13, 2016 4.660 4.690 4.540 4.590 18,584,708 -0.14(-2.96%)
May 12, 2016 4.940 4.970 4.650 4.730 19,022,756 -0.20(-4.06%)
May 11, 2016 4.920 5.070 4.890 4.930 11,783,646 -0.02(-0.40%)
May 10, 2016 4.780 5.020 4.710 4.950 21,797,466 +0.19(+3.99%)
May 09, 2016 5.000 5.000 4.610 4.760 35,454,584 -0.50(-9.51%)
May 06, 2016 5.170 5.435 5.170 5.260 23,761,376 -0.05(-0.94%)
May 05, 2016 5.330 5.460 5.220 5.310 18,221,682 -0.17(-3.10%)
May 04, 2016 5.400 5.600 5.375 5.480 16,248,346 +0.06(+1.11%)
May 03, 2016 5.470 5.480 5.260 5.420 15,767,364 -0.31(-5.41%)
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.