Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.540 4.935 4.935 4.935 73 -0.39(-7.30%)
May 27, 2016 5.323 5.323 5.323 5.323 656 +0.35(+6.98%)
May 26, 2016 4.976 4.976 4.976 4.976 334 -0.02(-0.37%)
May 25, 2016 5.330 5.330 4.976 4.994 5,340 +0.19(+3.97%)
May 24, 2016 4.471 4.940 4.416 4.804 7,184 +0.42(+9.70%)
May 23, 2016 4.124 4.459 4.124 4.379 16,322 +0.28(+6.84%)
May 20, 2016 4.044 4.142 4.044 4.099 5,882 +0.10(+2.59%)
May 19, 2016 3.834 4.050 3.834 3.996 3,281 -0.03(-0.78%)
May 18, 2016 4.027 4.027 4.027 4.027 211 +0.02(+0.40%)
May 17, 2016 4.011 4.011 4.011 4.011 356 +0.02(+0.54%)
May 16, 2016 4.002 4.013 3.935 3.990 3,375 +0.09(+2.18%)
May 13, 2016 3.904 3.904 3.904 3.904 1,042 -0.07(-1.87%)
May 11, 2016 4.020 3.979 3.979 3.979 21 +0.14(+3.68%)
May 09, 2016 4.002 3.837 3.837 3.837 1,641 -0.04(-1.10%)
May 06, 2016 3.880 3.880 3.880 3.880 2,387 -0.01(-0.16%)
May 04, 2016 3.843 3.886 3.886 3.886 3,776 -0.12(-2.97%)
May 03, 2016 4.020 4.020 3.824 4.005 3,474 +0.19(+5.03%)
May 02, 2016 3.785 3.886 3.785 3.813 3,703 -0.05(-1.42%)
Apr 29, 2016 3.941 3.941 3.746 3.868 5,373 -0.06(-1.55%)
Apr 28, 2016 3.916 3.929 3.795 3.929 1,641 +0.14(+3.62%)
Apr 27, 2016 3.792 3.792 3.792 3.792 886 -0.03(-0.86%)
Apr 26, 2016 3.801 3.929 3.801 3.824 1,477 +0.02(+0.46%)
Apr 25, 2016 3.807 3.807 3.807 3.807 3,119 +0.00(+0.00%)
Apr 21, 2016 3.806 3.807 3.807 3.807 87 -0.07(-1.69%)
Apr 20, 2016 3.716 3.872 3.715 3.872 986 +0.16(+4.22%)
Apr 19, 2016 3.813 3.837 3.630 3.715 14,121 -0.10(-2.63%)
Apr 18, 2016 3.782 3.825 3.770 3.816 4,293 -0.02(-0.56%)
Apr 14, 2016 3.807 3.837 3.837 3.837 188 +0.07(+1.78%)
Apr 12, 2016 3.770 3.770 3.770 3.770 820 +0.05(+1.48%)
Apr 08, 2016 3.795 3.715 3.715 3.715 60 -0.14(-3.63%)
Apr 04, 2016 3.929 3.856 3.856 3.856 985 +0.10(+2.59%)
Mar 30, 2016 3.715 3.758 3.758 3.758 47 +0.10(+2.83%)
Mar 28, 2016 3.661 3.655 3.655 3.655 7,223 +0.02(+0.67%)
Mar 23, 2016 3.844 3.630 3.630 3.630 4,104 -0.19(-4.94%)
Mar 18, 2016 3.899 3.819 3.819 3.819 5,089 +0.12(+3.29%)
Mar 17, 2016 3.746 3.746 3.697 3.697 1,236 -0.05(-1.30%)
Mar 16, 2016 3.746 3.746 3.746 3.746 1,641 +0.21(+6.03%)
Mar 15, 2016 3.655 3.655 3.502 3.533 9,042 -0.09(-2.36%)
Mar 14, 2016 3.502 3.777 3.502 3.618 4,457 +0.03(+0.93%)
Mar 11, 2016 3.502 3.584 3.502 3.584 1,856 -0.04(-1.20%)
Mar 10, 2016 3.563 3.628 3.563 3.628 410 -0.31(-7.83%)
Mar 08, 2016 3.990 3.936 3.936 3.936 44 -0.05(-1.34%)
Mar 07, 2016 4.111 4.142 3.990 3.990 4,165 +0.03(+0.77%)
Mar 02, 2016 3.874 3.959 3.959 3.959 129 -0.25(-5.93%)
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.