Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5474 5474 5433 5448 0 -25.80(-0.47%)
May 30, 2016 5470 5479 5457 5474 0 +3.90(+0.07%)
May 29, 2016 5452 5490 5452 5470 0 +0.00(+0.00%)
May 28, 2016 5452 5490 5452 5470 0 +0.00(+0.00%)
May 27, 2016 5452 5490 5452 5470 0 +17.80(+0.33%)
May 26, 2016 5437 5466 5420 5452 0 +15.10(+0.28%)
May 25, 2016 5362 5457 5362 5437 0 +74.90(+1.40%)
May 24, 2016 5385 5389 5362 5362 0 -23.00(-0.43%)
May 23, 2016 5415 5428 5364 5385 0 -30.30(-0.56%)
May 22, 2016 5386 5428 5383 5415 0 +0.00(+0.00%)
May 21, 2016 5386 5428 5383 5415 0 +0.00(+0.00%)
May 20, 2016 5386 5428 5383 5415 0 +29.60(+0.55%)
May 19, 2016 5420 5433 5368 5386 0 -34.90(-0.64%)
May 18, 2016 5458 5458 5412 5420 0 -38.00(-0.70%)
May 17, 2016 5420 5458 5420 5458 0 +38.20(+0.70%)
May 16, 2016 5396 5434 5388 5420 0 +24.00(+0.44%)
May 15, 2016 5423 5437 5378 5396 0 +0.00(+0.00%)
May 14, 2016 5423 5437 5378 5396 0 +0.00(+0.00%)
May 13, 2016 5423 5437 5378 5396 0 -27.10(-0.50%)
May 12, 2016 5435 5436 5403 5423 0 -11.40(-0.21%)
May 11, 2016 5404 5484 5404 5435 0 +30.90(+0.57%)
May 10, 2016 5388 5404 5354 5404 0 +16.10(+0.30%)
May 09, 2016 5359 5388 5335 5388 0 +29.20(+0.54%)
May 08, 2016 5344 5359 5270 5359 0 +0.00(+0.00%)
May 07, 2016 5344 5359 5270 5359 0 +0.00(+0.00%)
May 06, 2016 5344 5359 5270 5359 0 +14.10(+0.26%)
May 05, 2016 5336 5357 5317 5344 0 +8.90(+0.17%)
May 04, 2016 5415 5415 5336 5336 0 -79.40(-1.47%)
May 03, 2016 5312 5418 5289 5415 0 +103.00(+1.94%)
May 02, 2016 5316 5316 5253 5312 0 -4.00(-0.08%)
May 01, 2016 5289 5320 5276 5316 0 +0.00(+0.00%)
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%)
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.