Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 5.110 5.140 4.850 5.083 14,220 -0.07(-1.31%)
Mar 30, 2017 5.200 5.390 5.150 5.150 1,913 -0.20(-3.74%)
Mar 29, 2017 5.250 5.390 5.250 5.350 1,520 +0.05(+0.94%)
Mar 28, 2017 5.200 5.350 5.200 5.300 7,294 +0.05(+0.95%)
Mar 27, 2017 5.400 5.500 5.250 5.250 2,129 -0.06(-1.06%)
Mar 23, 2017 5.306 5.306 5.306 3 +0.02(+0.44%)
Mar 22, 2017 5.300 5.300 5.283 5.283 1,643 -0.22(-3.94%)
Mar 21, 2017 5.350 5.600 5.210 5.500 6,541 +0.05(+0.92%)
Mar 20, 2017 5.600 5.600 5.400 5.450 3,578 -0.25(-4.39%)
Mar 17, 2017 5.500 5.700 5.300 5.700 4,576 +0.00(+0.00%)
Mar 16, 2017 5.900 5.900 5.500 5.700 7,966 +0.00(+0.00%)
Mar 15, 2017 5.650 5.700 5.650 5.700 1,041 -0.07(-1.21%)
Mar 14, 2017 5.800 5.800 5.763 5.770 1,556 -0.03(-0.52%)
Mar 13, 2017 5.527 5.850 5.527 5.800 1,494 +0.10(+1.75%)
Mar 10, 2017 5.700 5.850 5.500 5.700 10,529 -0.10(-1.72%)
Mar 09, 2017 5.800 5.834 5.650 5.800 10,906 -0.05(-0.85%)
Mar 08, 2017 5.850 5.890 5.800 5.850 12,300 +0.00(+0.00%)
Mar 07, 2017 5.950 5.950 5.840 5.850 5,016 +0.10(+1.74%)
Mar 06, 2017 5.850 5.872 5.668 5.750 3,683 +0.00(+0.00%)
Mar 03, 2017 5.750 5.750 5.750 5.750 1,855 -0.12(-2.02%)
Mar 02, 2017 5.750 5.900 5.713 5.869 8,240 +0.27(+4.80%)
Mar 01, 2017 5.750 5.750 5.550 5.600 4,868 -0.16(-2.78%)
Feb 28, 2017 5.745 5.800 5.745 5.760 4,439 -0.14(-2.37%)
Feb 27, 2017 5.600 5.900 5.600 5.900 8,318 +0.20(+3.51%)
Feb 24, 2017 5.790 5.850 5.563 5.700 18,707 +0.15(+2.70%)
Feb 23, 2017 5.487 5.550 5.465 5.550 2,120 +0.05(+0.91%)
Feb 22, 2017 5.340 5.600 5.340 5.500 4,843 +0.10(+1.85%)
Feb 21, 2017 5.000 5.400 5.000 5.400 3,557 +0.25(+4.85%)
Feb 17, 2017 5.150 5.150 5.150 0 +0.00(+0.00%)
Feb 16, 2017 5.250 5.250 5.145 5.150 4,430 +0.05(+0.98%)
Feb 15, 2017 5.400 5.450 4.955 5.100 10,489 -0.25(-4.67%)
Feb 14, 2017 5.250 5.350 5.250 5.350 3,116 -0.08(-1.50%)
Feb 13, 2017 5.432 5.432 5.432 5.432 843 -0.02(-0.43%)
Feb 10, 2017 5.200 5.550 5.150 5.455 14,533 +0.30(+5.92%)
Feb 08, 2017 5.150 5.150 5.150 66 +0.15(+3.00%)
Feb 07, 2017 5.150 5.150 5.000 5.000 2,207 -0.15(-2.91%)
Feb 06, 2017 5.100 5.150 5.018 5.150 2,789 +0.10(+1.98%)
Feb 03, 2017 4.950 5.050 4.950 5.050 769 +0.10(+2.02%)
Feb 02, 2017 4.800 4.950 4.750 4.950 781 +0.15(+3.13%)
Feb 01, 2017 4.850 5.050 4.750 4.800 6,125 +0.05(+1.05%)
Jan 31, 2017 4.750 5.000 4.750 4.750 3,050 -0.03(-0.52%)
Jan 30, 2017 4.900 4.900 4.775 4.775 4,678 -0.27(-5.45%)
Jan 27, 2017 5.000 5.100 5.000 5.050 3,903 -0.10(-1.94%)
Jan 26, 2017 4.800 5.150 4.750 5.150 17,383 +0.45(+9.57%)
Jan 25, 2017 5.000 5.150 4.700 4.700 7,640 -0.30(-6.00%)
Jan 24, 2017 4.850 5.000 4.850 5.000 2,188 +0.15(+3.09%)
Jan 23, 2017 4.700 4.900 4.695 4.850 9,678 +0.10(+2.11%)
Jan 20, 2017 4.800 4.805 4.700 4.750 2,914 -0.15(-3.06%)
Jan 19, 2017 4.900 4.900 4.750 4.900 2,523 -0.03(-0.59%)
Jan 18, 2017 4.900 4.950 4.855 4.929 914 +0.03(+0.59%)
Jan 17, 2017 5.200 5.250 4.900 4.900 4,508 -0.15(-2.97%)
Jan 13, 2017 5.050 5.050 5.050 0 -0.15(-2.88%)
Jan 12, 2017 5.250 5.250 4.800 5.200 6,736 -0.05(-0.95%)
Jan 11, 2017 4.950 5.300 4.950 5.250 10,050 +0.30(+6.06%)
Jan 10, 2017 4.850 4.950 4.850 4.950 1,055 +0.10(+2.06%)
Jan 09, 2017 4.900 4.900 4.850 4.850 942 -0.10(-2.02%)
Jan 05, 2017 4.950 4.950 4.950 7 -0.20(-3.88%)
Jan 04, 2017 4.650 5.350 4.500 5.150 27,167 +0.48(+10.16%)
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.