Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2016 5289 5320 5276 5316 0 +0.00(+0.00%)
Apr 29, 2016 5289 5320 5276 5316 0 +26.60(+0.50%)
Apr 28, 2016 5251 5302 5251 5289 0 +35.90(+0.68%)
Apr 27, 2016 5284 5343 5246 5254 0 -30.10(-0.57%)
Apr 26, 2016 5299 5310 5275 5284 0 -15.60(-0.29%)
Apr 25, 2016 5336 5336 5292 5299 0 +0.00(+0.00%)
Apr 24, 2016 5336 5336 5292 5299 0 +0.00(+0.00%)
Apr 23, 2016 5336 5336 5292 5299 0 +0.00(+0.00%)
Apr 22, 2016 5336 5336 5292 5299 0 -37.20(-0.70%)
Apr 21, 2016 5281 5342 5281 5336 0 +55.20(+1.05%)
Apr 20, 2016 5255 5297 5255 5281 0 +26.50(+0.50%)
Apr 19, 2016 5205 5282 5205 5255 0 +49.80(+0.96%)
Apr 18, 2016 5224 5225 5188 5205 0 -19.20(-0.37%)
Apr 17, 2016 5188 5224 5182 5224 0 +0.00(+0.00%)
Apr 16, 2016 5188 5224 5182 5224 0 +0.00(+0.00%)
Apr 15, 2016 5188 5224 5182 5224 0 +36.40(+0.70%)
Apr 14, 2016 5127 5188 5127 5188 0 +60.50(+1.18%)
Apr 13, 2016 5054 5127 5054 5127 0 +73.50(+1.45%)
Apr 12, 2016 5013 5056 5010 5054 0 +40.50(+0.81%)
Apr 11, 2016 5018 5025 4994 5013 0 -5.00(-0.10%)
Apr 10, 2016 5040 5040 4976 5018 0 +0.00(+0.00%)
Apr 09, 2016 5040 5040 4976 5018 0 +0.00(+0.00%)
Apr 08, 2016 5040 5040 4976 5018 0 -24.10(-0.48%)
Apr 07, 2016 5025 5062 5024 5042 0 +17.70(+0.35%)
Apr 06, 2016 5000 5035 4985 5025 0 +24.20(+0.48%)
Apr 05, 2016 5070 5070 4987 5000 0 -69.70(-1.37%)
Apr 04, 2016 5074 5118 5070 5070 0 -3.70(-0.07%)
Apr 03, 2016 5152 5152 5051 5074 0 +0.00(+0.00%)
Apr 02, 2016 5152 5152 5051 5074 0 +0.00(+0.00%)
Apr 01, 2016 5152 5152 5051 5074 0 -78.00(-1.51%)
Mar 31, 2016 5082 5166 5082 5152 0 +70.30(+1.38%)
Mar 30, 2016 5076 5128 5062 5082 0 +5.30(+0.10%)
Mar 29, 2016 5152 5164 5070 5076 0 -75.40(-1.46%)
Mar 28, 2016 5198 5198 5137 5152 0 +0.00(+0.00%)
Mar 27, 2016 5198 5198 5137 5152 0 +0.00(+0.00%)
Mar 26, 2016 5198 5198 5137 5152 0 +0.00(+0.00%)
Mar 25, 2016 5198 5198 5137 5152 0 +0.00(+0.00%)
Mar 24, 2016 5198 5198 5137 5152 0 -53.70(-1.03%)
Mar 23, 2016 5231 5231 5190 5205 0 -25.50(-0.49%)
Mar 22, 2016 5221 5242 5215 5231 0 +5.90(+0.11%)
Mar 21, 2016 5239 5253 5208 5225 0 -14.40(-0.27%)
Mar 20, 2016 5226 5272 5226 5239 0 +0.00(+0.00%)
Mar 19, 2016 5226 5272 5226 5239 0 +0.00(+0.00%)
Mar 18, 2016 5226 5272 5226 5239 0 +12.90(+0.25%)
Mar 17, 2016 5176 5250 5176 5226 0 +50.70(+0.98%)
Mar 16, 2016 5169 5180 5147 5176 0 +7.10(+0.14%)
Mar 15, 2016 5242 5242 5164 5169 0 -73.80(-1.41%)
Mar 14, 2016 5225 5270 5225 5242 0 +17.60(+0.34%)
Mar 13, 2016 5211 5239 5181 5225 0 +0.00(+0.00%)
Mar 12, 2016 5211 5239 5181 5225 0 +0.00(+0.00%)
Mar 11, 2016 5211 5239 5181 5225 0 +13.90(+0.27%)
Mar 10, 2016 5216 5236 5211 5211 0 -4.80(-0.09%)
Mar 09, 2016 5170 5216 5144 5216 0 +46.20(+0.89%)
Mar 08, 2016 5205 5245 5166 5170 0 -35.20(-0.68%)
Mar 07, 2016 5151 5211 5151 5205 0 +53.60(+1.04%)
Mar 06, 2016 5142 5165 5141 5151 0 +0.00(+0.00%)
Mar 05, 2016 5142 5165 5141 5151 0 +0.00(+0.00%)
Mar 04, 2016 5142 5165 5141 5151 0 +8.90(+0.17%)
Mar 03, 2016 5084 5142 5084 5142 0 +58.70(+1.15%)
Mar 02, 2016 4990 5107 4990 5084 0 +93.90(+1.88%)
Mar 01, 2016 4948 4997 4937 4990 0 +41.70(+0.84%)
Feb 29, 2016 4945 4989 4945 4948 0 +2.80(+0.06%)
Feb 28, 2016 4945 4961 4906 4945 0 +0.00(+0.00%)
Feb 27, 2016 4945 4961 4906 4945 0 +0.00(+0.00%)
Feb 26, 2016 4945 4961 4906 4945 0 +0.40(+0.01%)
Feb 25, 2016 4943 4969 4914 4945 0 +1.40(+0.03%)
Feb 24, 2016 5039 5039 4931 4943 0 -95.80(-1.90%)
Feb 23, 2016 5057 5090 5030 5039 0 -17.50(-0.35%)
Feb 22, 2016 5008 5062 5005 5057 0 +48.30(+0.96%)
Feb 21, 2016 5047 5047 4994 5008 0 +0.00(+0.00%)
Feb 20, 2016 5047 5047 4994 5008 0 +0.00(+0.00%)
Feb 19, 2016 5047 5047 4994 5008 0 -38.80(-0.77%)
Feb 18, 2016 4939 5047 4939 5047 0 +108.70(+2.20%)
Feb 17, 2016 4962 4980 4926 4938 0 -23.20(-0.47%)
Feb 16, 2016 4893 4962 4870 4962 0 +68.20(+1.39%)
Feb 15, 2016 4817 4901 4817 4893 0 +76.80(+1.59%)
Feb 14, 2016 4871 4871 4813 4817 0 +0.00(+0.00%)
Feb 13, 2016 4871 4871 4813 4817 0 +0.00(+0.00%)
Feb 12, 2016 4871 4871 4813 4817 0 -54.20(-1.11%)
Feb 11, 2016 4826 4871 4823 4871 0 +44.30(+0.92%)
Feb 10, 2016 4883 4901 4762 4826 0 -56.10(-1.15%)
Feb 09, 2016 5022 5022 4878 4883 0 -139.50(-2.78%)
Feb 08, 2016 5026 5026 4976 5022 0 -3.50(-0.07%)
Feb 07, 2016 5029 5032 4982 5026 0 +0.00(+0.00%)
Feb 06, 2016 5029 5032 4982 5026 0 +0.00(+0.00%)
Feb 05, 2016 5029 5032 4982 5026 0 -3.70(-0.07%)
Feb 04, 2016 4931 5038 4931 5029 0 +98.50(+2.00%)
Feb 03, 2016 5044 5044 4928 4931 0 -113.10(-2.24%)
Feb 02, 2016 5094 5096 5034 5044 0 -50.40(-0.99%)
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.