Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 4.900 4.900 4.400 4.700 446,708 -0.45(-8.74%)
Apr 27, 2017 5.150 5.200 5.100 5.150 76,298 -0.05(-0.96%)
Apr 26, 2017 5.050 5.350 5.050 5.200 71,071 +0.16(+3.07%)
Apr 25, 2017 5.050 5.100 5.000 5.045 46,492 -0.00(-0.10%)
Apr 24, 2017 5.050 5.075 5.000 5.050 36,987 +0.00(+0.00%)
Apr 21, 2017 5.050 5.200 5.000 5.050 45,703 +0.00(+0.00%)
Apr 20, 2017 5.200 5.250 5.050 5.050 37,600 -0.10(-1.94%)
Apr 19, 2017 5.150 5.250 5.150 5.150 25,203 +0.00(+0.00%)
Apr 18, 2017 5.150 5.250 5.100 5.150 25,612 +0.00(+0.00%)
Apr 17, 2017 5.050 5.295 5.050 5.150 96,326 +0.00(+0.00%)
Apr 13, 2017 5.100 5.150 5.050 5.150 16,397 +0.05(+0.98%)
Apr 12, 2017 5.100 5.150 4.950 5.100 45,686 -0.05(-0.97%)
Apr 11, 2017 5.100 5.200 5.100 5.150 23,901 +0.00(+0.00%)
Apr 10, 2017 5.050 5.150 5.000 5.150 41,925 +0.15(+3.00%)
Apr 07, 2017 5.050 5.050 4.900 5.000 37,189 -0.03(-0.50%)
Apr 06, 2017 5.008 5.100 4.900 5.025 32,731 +0.03(+0.50%)
Apr 05, 2017 4.900 5.100 4.850 5.000 66,184 +0.05(+1.01%)
Apr 04, 2017 5.308 5.350 4.900 4.950 110,598 -0.35(-6.60%)
Apr 03, 2017 5.300 5.450 5.300 5.300 63,240 +0.00(+0.00%)
Mar 31, 2017 5.400 5.450 5.275 5.300 93,587 -0.10(-1.85%)
Mar 30, 2017 5.400 5.500 5.400 5.400 19,065 +0.00(+0.00%)
Mar 29, 2017 5.500 5.500 5.400 5.400 6,025 -0.05(-0.92%)
Mar 28, 2017 5.500 5.500 5.450 5.450 41,432 +0.00(+0.00%)
Mar 27, 2017 5.500 5.600 5.400 5.450 50,400 -0.10(-1.80%)
Mar 24, 2017 5.600 5.600 5.450 5.550 47,639 +0.00(+0.00%)
Mar 23, 2017 5.500 5.550 5.450 5.550 55,514 +0.05(+0.91%)
Mar 22, 2017 5.500 5.550 5.482 5.500 43,540 +0.00(+0.00%)
Mar 21, 2017 5.550 5.600 5.450 5.500 52,420 +0.00(+0.00%)
Mar 20, 2017 5.500 5.600 5.450 5.500 76,774 -0.05(-0.90%)
Mar 17, 2017 5.400 5.550 5.400 5.550 58,655 +0.15(+2.78%)
Mar 16, 2017 5.400 5.450 5.300 5.400 61,653 +0.05(+0.93%)
Mar 15, 2017 5.450 5.450 5.300 5.350 105,099 +0.00(+0.00%)
Mar 14, 2017 5.400 5.400 5.300 5.350 71,462 +0.00(+0.00%)
Mar 13, 2017 5.300 5.350 5.297 5.350 53,952 +0.10(+1.90%)
Mar 10, 2017 5.350 5.350 5.250 5.250 24,866 +0.00(+0.00%)
Mar 09, 2017 5.300 5.400 5.250 5.250 45,212 -0.10(-1.87%)
Mar 08, 2017 5.400 5.408 5.300 5.350 45,442 -0.05(-0.93%)
Mar 07, 2017 5.500 5.550 5.350 5.400 33,940 -0.05(-0.92%)
Mar 06, 2017 5.500 5.684 5.250 5.450 196,365 +0.00(+0.00%)
Mar 03, 2017 5.100 5.450 4.850 5.450 141,624 +0.30(+5.83%)
Mar 02, 2017 5.200 5.350 5.100 5.150 65,234 -0.05(-0.96%)
Mar 01, 2017 5.250 5.300 5.200 5.200 40,737 -0.05(-0.95%)
Feb 28, 2017 5.450 5.450 5.250 5.250 46,853 -0.15(-2.78%)
Feb 27, 2017 5.350 5.400 5.250 5.400 230,645 +0.15(+2.86%)
Feb 24, 2017 5.000 5.250 4.900 5.250 172,830 +0.47(+9.95%)
Feb 23, 2017 4.750 4.850 4.750 4.775 21,855 -0.02(-0.52%)
Feb 22, 2017 4.750 4.800 4.750 4.800 34,762 +0.00(+0.00%)
Feb 21, 2017 4.950 4.950 4.700 4.800 89,845 -0.15(-3.03%)
Feb 17, 2017 4.950 4.950 4.950 0 +0.05(+1.02%)
Feb 16, 2017 4.950 5.000 4.900 4.900 6,479 -0.05(-1.01%)
Feb 15, 2017 4.900 5.080 4.850 4.950 16,775 +0.05(+1.02%)
Feb 14, 2017 4.750 5.150 4.700 4.900 112,220 +0.10(+2.08%)
Feb 13, 2017 4.900 4.900 4.705 4.800 18,904 -0.15(-3.03%)
Feb 10, 2017 4.800 5.000 4.650 4.950 102,204 +0.15(+3.13%)
Feb 09, 2017 4.600 4.850 4.550 4.800 37,390 +0.20(+4.35%)
Feb 08, 2017 4.650 4.700 4.600 4.600 65,688 -0.05(-1.08%)
Feb 07, 2017 4.850 4.850 4.650 4.650 37,103 -0.15(-3.12%)
Feb 06, 2017 4.800 4.895 4.700 4.800 56,309 +0.00(+0.00%)
Feb 03, 2017 4.900 4.945 4.800 4.800 22,990 -0.05(-1.03%)
Feb 02, 2017 4.950 5.050 4.800 4.850 71,859 -0.10(-2.02%)
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.