Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 6.520 6.630 6.410 6.430 2,668,225 -0.09(-1.38%)
May 27, 2016 6.420 6.520 6.520 6.520 1,138,000 +0.03(+0.46%)
May 26, 2016 6.610 6.620 6.480 6.490 1,840,383 -0.07(-1.07%)
May 25, 2016 6.480 6.570 6.390 6.560 2,523,990 +0.16(+2.50%)
May 24, 2016 6.300 6.420 6.280 6.400 2,016,516 +0.11(+1.75%)
May 23, 2016 6.180 6.300 6.160 6.290 1,362,969 -0.03(-0.47%)
May 20, 2016 6.380 6.430 6.260 6.320 1,776,740 -0.05(-0.78%)
May 19, 2016 6.220 6.380 6.140 6.370 2,162,587 +0.04(+0.63%)
May 18, 2016 6.420 6.520 6.320 6.330 2,388,853 -0.13(-2.01%)
May 17, 2016 6.370 6.470 6.330 6.460 2,543,743 +0.09(+1.41%)
May 16, 2016 6.310 6.389 6.270 6.370 3,555,506 +0.28(+4.60%)
May 13, 2016 6.070 6.134 6.035 6.090 1,366,324 -0.06(-0.98%)
May 12, 2016 6.200 6.210 6.020 6.150 3,076,383 +0.08(+1.32%)
May 11, 2016 5.770 6.130 5.750 6.070 4,225,460 +0.23(+3.94%)
May 10, 2016 5.700 5.850 5.695 5.840 1,896,338 +0.20(+3.55%)
May 09, 2016 5.760 5.779 5.620 5.640 2,619,697 -0.16(-2.76%)
May 06, 2016 5.700 5.932 5.690 5.800 1,401,006 +0.03(+0.52%)
May 05, 2016 5.990 6.000 5.710 5.770 2,255,170 +0.07(+1.23%)
May 04, 2016 5.770 5.860 5.590 5.700 1,988,993 +0.03(+0.53%)
May 03, 2016 5.760 5.760 5.620 5.670 3,096,515 -0.20(-3.41%)
May 02, 2016 6.010 6.010 5.820 5.870 1,721,841 -0.18(-2.98%)
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%)
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.