Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.850 6.250 5.850 6.220 9,362,040 +0.50(+8.74%)
Apr 28, 2016 5.550 5.830 5.490 5.720 9,354,211 +0.27(+4.95%)
Apr 27, 2016 5.520 5.550 5.350 5.450 6,518,661 -0.02(-0.37%)
Apr 26, 2016 5.390 5.500 5.230 5.470 4,203,988 +0.15(+2.82%)
Apr 25, 2016 5.450 5.490 5.280 5.320 3,742,023 -0.10(-1.85%)
Apr 22, 2016 5.500 5.590 5.320 5.420 5,919,480 -0.17(-3.04%)
Apr 21, 2016 5.680 5.730 5.490 5.590 7,319,192 +0.16(+2.95%)
Apr 20, 2016 5.650 5.750 5.390 5.430 6,190,903 -0.15(-2.69%)
Apr 19, 2016 5.530 5.630 5.480 5.580 7,657,801 +0.24(+4.49%)
Apr 18, 2016 5.330 5.370 5.250 5.340 6,030,274 +0.15(+2.89%)
Apr 15, 2016 4.950 5.240 4.950 5.190 6,674,134 +0.29(+5.92%)
Apr 14, 2016 5.060 5.160 4.790 4.900 6,979,068 -0.22(-4.30%)
Apr 13, 2016 5.100 5.220 5.060 5.120 6,226,452 -0.14(-2.66%)
Apr 12, 2016 5.170 5.340 5.040 5.260 13,231,824 +0.14(+2.73%)
Apr 11, 2016 4.880 5.125 4.860 5.120 10,579,971 +0.45(+9.64%)
Apr 08, 2016 4.280 4.770 4.280 4.670 10,601,425 +0.36(+8.35%)
Apr 07, 2016 4.190 4.340 4.170 4.310 4,903,899 +0.21(+5.12%)
Apr 06, 2016 4.020 4.100 3.970 4.100 2,961,126 +0.01(+0.24%)
Apr 05, 2016 4.060 4.090 3.950 4.090 3,968,080 +0.13(+3.28%)
Apr 04, 2016 3.980 4.040 3.920 3.960 3,138,212 -0.08(-1.98%)
Apr 01, 2016 3.860 4.040 3.820 4.040 5,230,132 +0.10(+2.54%)
Mar 31, 2016 4.060 4.070 3.940 3.940 4,720,854 -0.03(-0.76%)
Mar 30, 2016 4.040 4.080 3.880 3.970 5,530,181 -0.08(-1.98%)
Mar 29, 2016 3.870 4.110 3.800 4.050 5,168,204 +0.21(+5.47%)
Mar 28, 2016 3.910 3.920 3.730 3.840 2,301,539 -0.06(-1.54%)
Mar 24, 2016 3.900 3.900 3.900 0 +0.09(+2.36%)
Mar 23, 2016 4.010 4.020 3.790 3.810 8,473,622 -0.33(-7.97%)
Mar 22, 2016 4.180 4.270 4.100 4.140 4,985,118 +0.04(+0.98%)
Mar 21, 2016 3.980 4.140 3.980 4.100 4,092,528 +0.04(+0.99%)
Mar 18, 2016 3.990 4.140 3.970 4.060 9,262,266 +0.02(+0.50%)
Mar 17, 2016 4.240 4.290 4.020 4.040 7,456,761 -0.13(-3.12%)
Mar 16, 2016 3.910 4.180 3.760 4.170 8,417,377 +0.20(+5.04%)
Mar 15, 2016 3.950 3.990 3.760 3.970 6,422,523 -0.01(-0.25%)
Mar 14, 2016 4.190 4.260 3.925 3.980 7,056,072 -0.16(-3.86%)
Mar 11, 2016 4.230 4.290 4.120 4.140 5,342,057 -0.11(-2.59%)
Mar 10, 2016 4.160 4.280 4.050 4.250 6,894,006 +0.16(+3.91%)
Mar 09, 2016 4.080 4.180 3.940 4.090 7,698,298 -0.11(-2.62%)
Mar 08, 2016 4.430 4.470 4.170 4.200 7,746,978 -0.14(-3.23%)
Mar 07, 2016 4.180 4.390 4.170 4.340 9,493,839 +0.22(+5.34%)
Mar 04, 2016 4.120 4.370 4.010 4.120 10,566,557 +0.08(+1.98%)
Mar 03, 2016 3.810 4.100 3.780 4.040 6,483,146 +0.25(+6.60%)
Mar 02, 2016 3.710 3.820 3.620 3.790 5,809,496 +0.14(+3.84%)
Mar 01, 2016 3.920 3.930 3.610 3.650 6,414,613 -0.18(-4.70%)
Feb 29, 2016 3.710 3.880 3.700 3.830 6,131,873 +0.16(+4.36%)
Feb 26, 2016 3.610 3.790 3.570 3.670 6,251,258 -0.06(-1.61%)
Feb 25, 2016 3.750 3.810 3.630 3.730 5,290,566 -0.03(-0.80%)
Feb 24, 2016 3.950 3.960 3.690 3.760 10,076,828 +0.01(+0.27%)
Feb 23, 2016 3.880 3.710 3.750 6,750,458 +0.12(+3.31%)
Feb 22, 2016 3.690 3.520 3.630 6,190,129 -0.08(-2.16%)
Feb 19, 2016 3.730 3.880 3.660 3.710 8,282,372 +0.04(+1.09%)
Feb 18, 2016 3.320 3.780 3.300 3.670 10,846,626 +0.26(+7.62%)
Feb 17, 2016 3.490 3.520 3.320 3.410 7,662,435 -0.05(-1.45%)
Feb 16, 2016 3.510 3.690 3.400 3.460 7,464,924 -0.25(-6.74%)
Feb 12, 2016 3.710 3.710 3.710 0 +0.02(+0.54%)
Feb 11, 2016 3.800 3.830 3.550 3.690 16,604,674 +0.31(+9.17%)
Feb 10, 2016 3.200 3.400 3.000 3.380 8,451,511 +0.09(+2.74%)
Feb 09, 2016 3.600 3.610 3.280 3.290 10,103,627 -0.25(-7.06%)
Feb 08, 2016 3.410 3.760 3.390 3.540 13,011,750 +0.35(+10.97%)
Feb 05, 2016 3.225 2.820 3.190 8,208,960 +0.17(+5.63%)
Feb 04, 2016 2.940 3.070 2.920 3.020 6,148,116 +0.22(+7.86%)
Feb 03, 2016 2.580 2.810 2.550 2.800 4,819,777 +0.26(+10.24%)
Feb 02, 2016 2.570 2.600 2.520 2.540 3,588,457 +0.01(+0.40%)
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.