Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 5.430 | 5.430 | 5.430 | 0 | +0.07(+1.31%) | |
| Apr 27, 2016 | 5.360 | 5.360 | 5.360 | 0 | +0.12(+2.35%) | |
| Apr 25, 2016 | 5.237 | 5.237 | 5.237 | 0 | -0.00(-0.06%) | |
| Apr 21, 2016 | 5.240 | 5.240 | 5.240 | 0 | -0.07(-1.23%) | |
| Apr 19, 2016 | 5.305 | 5.305 | 5.305 | 50 | +0.06(+1.05%) | |
| Apr 14, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.25(+5.00%) | |
| Apr 11, 2016 | 5.000 | 5.000 | 5.000 | 0 | +0.30(+6.38%) | |
| Apr 06, 2016 | 4.700 | 4.700 | 4.700 | 0 | -0.02(-0.51%) | |
| Apr 05, 2016 | 4.690 | 4.724 | 4.690 | 4.724 | 25,946 | -0.10(-1.99%) |
| Apr 01, 2016 | 4.820 | 4.820 | 4.820 | 0 | -0.09(-1.83%) | |
| Mar 29, 2016 | 4.910 | 4.910 | 4.910 | 0 | +0.07(+1.43%) | |
| Mar 28, 2016 | 4.890 | 4.890 | 4.841 | 4.841 | 11,100 | -0.03(-0.60%) |
| Mar 24, 2016 | 4.870 | 4.870 | 4.870 | 0 | -0.14(-2.79%) | |
| Mar 23, 2016 | 5.010 | 5.010 | 5.010 | 5.010 | 128 | +0.12(+2.44%) |
| Mar 21, 2016 | 4.891 | 4.891 | 4.891 | 0 | -0.01(-0.17%) | |
| Mar 18, 2016 | 4.900 | 4.900 | 4.899 | 4.899 | 5,000 | -0.01(-0.22%) |
| Mar 17, 2016 | 4.880 | 4.910 | 4.880 | 4.910 | 2,100 | -0.12(-2.39%) |
| Mar 16, 2016 | 5.030 | 5.030 | 5.030 | 5.030 | 100 | -0.33(-6.09%) |
| Mar 11, 2016 | 5.356 | 5.356 | 5.356 | 0 | +0.08(+1.45%) | |
| Mar 10, 2016 | 5.351 | 5.351 | 5.280 | 5.280 | 4,800 | -0.13(-2.35%) |
| Mar 09, 2016 | 5.300 | 5.407 | 5.300 | 5.407 | 6,600 | +0.22(+4.18%) |
| Mar 08, 2016 | 5.190 | 5.190 | 5.190 | 5.190 | 2,600 | -0.31(-5.64%) |
| Mar 07, 2016 | 5.540 | 5.541 | 5.500 | 5.500 | 10,000 | +0.02(+0.35%) |
| Mar 04, 2016 | 5.472 | 5.489 | 5.449 | 5.481 | 7,200 | +0.09(+1.69%) |
| Mar 02, 2016 | 5.390 | 5.390 | 5.390 | 10 | +0.11(+2.08%) | |
| Mar 01, 2016 | 5.279 | 5.280 | 5.279 | 5.280 | 2,378 | +0.21(+4.14%) |
| Feb 29, 2016 | 5.010 | 5.070 | 4.989 | 5.070 | 9,557 | +0.10(+2.01%) |
| Feb 26, 2016 | 4.790 | 4.970 | 4.790 | 4.970 | 11,306 | +0.20(+4.30%) |
| Feb 25, 2016 | 4.765 | 4.765 | 4.765 | 4.765 | 1,148 | +0.20(+4.27%) |
| Feb 24, 2016 | 4.570 | 4.570 | 4.570 | 4.570 | 500 | +0.01(+0.18%) |
| Feb 22, 2016 | 4.562 | 4.562 | 4.562 | 0 | +0.12(+2.75%) | |
| Feb 19, 2016 | 4.570 | 4.570 | 4.440 | 4.440 | 200 | -0.31(-6.60%) |
| Feb 18, 2016 | 4.729 | 4.754 | 4.729 | 4.754 | 10,588 | +0.43(+10.04%) |
| Feb 10, 2016 | 4.320 | 4.320 | 4.320 | 0 | +0.15(+3.60%) | |
| Feb 09, 2016 | 4.189 | 4.190 | 4.170 | 4.170 | 2,400 | -0.15(-3.47%) |
| Feb 08, 2016 | 4.236 | 4.320 | 4.236 | 4.320 | 3,950 | -0.03(-0.60%) |
| Feb 05, 2016 | 4.260 | 4.362 | 4.260 | 4.346 | 7,785 | -0.17(-3.69%) |
| Feb 03, 2016 | 4.513 | 4.513 | 4.513 | 0 | +0.08(+1.86%) | |
| Feb 02, 2016 | 4.400 | 4.460 | 4.400 | 4.430 | 2,000 | -0.17(-3.70%) |
| Feb 01, 2016 | 4.620 | 4.650 | 4.600 | 4.600 | 400 | -0.17(-3.56%) |
| Jan 29, 2016 | 4.713 | 4.770 | 4.650 | 4.770 | 1,500 | +0.17(+3.70%) |
| Jan 28, 2016 | 4.692 | 4.692 | 4.585 | 4.600 | 400 | -0.07(-1.50%) |
| Jan 26, 2016 | 4.670 | 4.670 | 4.670 | 0 | +0.12(+2.64%) | |
| Jan 25, 2016 | 4.650 | 4.650 | 4.550 | 4.550 | 14,200 | -0.20(-4.21%) |
| Jan 22, 2016 | 4.770 | 4.770 | 4.739 | 4.750 | 13,100 | +0.52(+12.27%) |
| Jan 21, 2016 | 4.341 | 4.341 | 4.231 | 4.231 | 1,490 | -0.18(-4.04%) |
| Jan 19, 2016 | 4.409 | 4.409 | 4.409 | 0 | +0.14(+3.31%) | |
| Jan 15, 2016 | 4.268 | 4.268 | 4.268 | 0 | -0.23(-5.18%) | |
| Jan 13, 2016 | 4.501 | 4.501 | 4.501 | 0 | -0.06(-1.28%) | |
| Jan 12, 2016 | 4.740 | 4.740 | 4.559 | 4.559 | 16,751 | +0.05(+1.17%) |
| Jan 11, 2016 | 4.500 | 4.600 | 4.500 | 4.507 | 35,443 | -0.10(-2.12%) |
| Jan 08, 2016 | 4.590 | 4.604 | 4.590 | 4.604 | 200 | -0.08(-1.66%) |
| Jan 07, 2016 | 4.890 | 4.890 | 4.682 | 4.682 | 7,722 | -0.30(-6.09%) |
| Jan 06, 2016 | 5.000 | 5.000 | 4.950 | 4.986 | 8,674 | -0.12(-2.43%) |
| Jan 05, 2016 | 5.120 | 5.120 | 5.110 | 5.110 | 1,000 | -0.02(-0.42%) |
| Jan 04, 2016 | 5.139 | 5.139 | 5.132 | 5.132 | 1,216 | -0.38(-6.87%) |
| Dec 30, 2015 | 5.510 | 5.510 | 5.510 | 0 | +0.22(+4.16%) | |
| Dec 29, 2015 | 5.300 | 5.300 | 5.287 | 5.290 | 10,498 | -0.01(-0.19%) |
| Dec 28, 2015 | 5.300 | 5.300 | 5.300 | 5.300 | 302 | +0.05(+0.92%) |
| Dec 23, 2015 | 5.252 | 5.252 | 5.252 | 0 | -0.00(-0.01%) | |
| Dec 22, 2015 | 5.201 | 5.253 | 5.191 | 5.253 | 9,428 | +0.21(+4.16%) |
| Dec 18, 2015 | 5.043 | 5.043 | 5.043 | 0 | -0.09(-1.74%) | |
| Dec 17, 2015 | 5.180 | 5.300 | 5.130 | 5.132 | 28,890 | -0.53(-9.33%) |
| Dec 10, 2015 | 5.660 | 5.660 | 5.660 | 0 | -0.11(-1.91%) | |
| Dec 09, 2015 | 5.804 | 5.804 | 5.770 | 5.770 | 1,081 | -0.19(-3.26%) |
| Dec 07, 2015 | 5.965 | 5.965 | 5.965 | 115 | -0.19(-3.04%) | |
| Dec 04, 2015 | 6.151 | 6.151 | 6.151 | 6.151 | 6,074 | +0.13(+2.08%) |
| Dec 03, 2015 | 6.136 | 6.150 | 6.017 | 6.026 | 13,168 | -0.11(-1.77%) |
| Dec 02, 2015 | 6.177 | 6.177 | 6.135 | 6.135 | 3,603 | -0.08(-1.23%) |
| Dec 01, 2015 | 6.196 | 6.211 | 6.196 | 6.211 | 3,466 | -0.05(-0.79%) |
| Nov 30, 2015 | 6.210 | 6.291 | 6.210 | 6.260 | 4,600 | +0.07(+1.20%) |
| Nov 27, 2015 | 6.260 | 6.260 | 6.186 | 6.186 | 5,810 | -0.14(-2.25%) |
| Nov 25, 2015 | 6.328 | 6.328 | 6.328 | 0 | -0.03(-0.41%) | |
| Nov 20, 2015 | 6.355 | 6.355 | 6.355 | 6.355 | 2,500 | -0.08(-1.20%) |
| Nov 17, 2015 | 6.431 | 6.431 | 6.431 | 0 | +0.13(+2.04%) | |
| Nov 16, 2015 | 5.973 | 6.303 | 5.973 | 6.303 | 8,900 | +0.26(+4.28%) |
| Nov 13, 2015 | 6.044 | 6.044 | 6.044 | 6.044 | 2,420 | -0.05(-0.77%) |
| Nov 12, 2015 | 6.120 | 6.120 | 6.091 | 6.091 | 5,454 | -0.05(-0.85%) |
| Nov 11, 2015 | 6.144 | 6.144 | 6.144 | 6.144 | 22,700 | -0.34(-5.19%) |
| Nov 10, 2015 | 6.420 | 6.484 | 6.420 | 6.480 | 12,154 | -0.06(-0.88%) |
| Nov 09, 2015 | 6.470 | 6.544 | 6.470 | 6.538 | 9,400 | +0.20(+3.12%) |
| Nov 06, 2015 | 6.340 | 6.340 | 6.340 | 6.340 | 100 | -0.24(-3.70%) |
| Nov 05, 2015 | 6.582 | 6.584 | 6.582 | 6.584 | 4,900 | +0.03(+0.52%) |
| Nov 04, 2015 | 6.550 | 6.574 | 6.530 | 6.550 | 6,725 | -0.13(-1.95%) |
| Nov 03, 2015 | 6.630 | 6.744 | 6.630 | 6.680 | 6,400 | +0.08(+1.20%) |
| Nov 02, 2015 | 6.600 | 6.602 | 6.600 | 6.601 | 701 | +0.17(+2.65%) |
| Oct 30, 2015 | 6.430 | 6.430 | 6.430 | 6.430 | 800 | +0.00(+0.00%) |
| Oct 29, 2015 | 6.430 | 6.430 | 6.430 | 6.430 | 500 | +0.19(+3.00%) |
| Oct 28, 2015 | 6.220 | 6.242 | 6.220 | 6.242 | 5,000 | +0.05(+0.85%) |
| Oct 27, 2015 | 6.180 | 6.190 | 6.180 | 6.190 | 2,100 | +0.42(+7.28%) |
| Oct 21, 2015 | 5.770 | 5.770 | 5.770 | 0 | +0.10(+1.76%) | |
| Oct 20, 2015 | 5.679 | 5.679 | 5.670 | 5.670 | 15,272 | -0.03(-0.53%) |
| Oct 19, 2015 | 5.723 | 5.723 | 5.688 | 5.700 | 5,600 | -0.15(-2.56%) |
| Oct 16, 2015 | 5.850 | 5.850 | 5.850 | 5.850 | 1,000 | -0.01(-0.17%) |
| Oct 15, 2015 | 5.927 | 5.927 | 5.860 | 5.860 | 1,510 | -0.02(-0.36%) |
| Oct 13, 2015 | 5.881 | 5.881 | 5.881 | 0 | +0.05(+0.83%) | |
| Oct 09, 2015 | 5.833 | 5.833 | 5.833 | 0 | +0.08(+1.33%) | |
| Oct 07, 2015 | 5.756 | 5.756 | 5.756 | 0 | +0.01(+0.11%) | |
| Oct 06, 2015 | 5.770 | 5.770 | 5.746 | 5.750 | 5,209 | -0.04(-0.70%) |
| Oct 05, 2015 | 5.769 | 5.841 | 5.750 | 5.790 | 13,900 | -0.26(-4.23%) |
| Oct 01, 2015 | 6.046 | 6.046 | 6.046 | 0 | +0.13(+2.28%) | |
| Sep 30, 2015 | 5.913 | 5.913 | 5.898 | 5.912 | 1,179 | +0.01(+0.18%) |
| Sep 28, 2015 | 5.901 | 5.901 | 5.901 | 0 | -0.12(-2.06%) | |
| Sep 25, 2015 | 6.025 | 6.025 | 6.025 | 6.025 | 300 | -0.05(-0.90%) |
| Sep 24, 2015 | 6.110 | 6.110 | 6.080 | 6.080 | 800 | -0.02(-0.33%) |
| Sep 22, 2015 | 6.100 | 6.100 | 6.100 | 0 | -0.04(-0.65%) | |
| Sep 21, 2015 | 6.180 | 6.180 | 6.110 | 6.140 | 11,744 | -0.11(-1.76%) |
| Sep 18, 2015 | 6.250 | 6.250 | 6.250 | 6.250 | 344 | +0.10(+1.60%) |
| Sep 17, 2015 | 6.152 | 6.152 | 6.152 | 6.152 | 200 | +0.03(+0.52%) |
| Sep 15, 2015 | 6.120 | 6.120 | 6.120 | 25 | +0.04(+0.63%) | |
| Sep 14, 2015 | 6.082 | 6.082 | 6.082 | 6.082 | 400 | +0.03(+0.52%) |
| Sep 10, 2015 | 6.050 | 6.050 | 6.050 | 0 | -0.18(-2.93%) | |
| Sep 09, 2015 | 6.240 | 6.240 | 6.233 | 6.233 | 2,469 | -0.00(-0.08%) |
| Sep 08, 2015 | 6.236 | 6.238 | 6.236 | 6.238 | 2,549 | +0.09(+1.43%) |
| Sep 04, 2015 | 6.150 | 6.150 | 6.150 | 0 | -0.05(-0.81%) | |
| Sep 03, 2015 | 6.170 | 6.271 | 6.150 | 6.200 | 17,483 | -0.09(-1.43%) |
| Sep 01, 2015 | 6.290 | 6.290 | 6.290 | 2 | +0.03(+0.54%) | |
| Aug 31, 2015 | 6.192 | 6.256 | 6.192 | 6.256 | 2,450 | +0.09(+1.40%) |
| Aug 27, 2015 | 6.170 | 6.170 | 6.170 | 111 | +0.10(+1.65%) | |
| Aug 26, 2015 | 6.070 | 6.070 | 6.070 | 6.070 | 200 | +0.17(+2.88%) |
| Aug 25, 2015 | 5.870 | 5.900 | 5.870 | 5.900 | 9,700 | -0.01(-0.15%) |
| Aug 24, 2015 | 6.000 | 6.000 | 5.909 | 5.909 | 5,400 | -0.27(-4.39%) |
| Aug 20, 2015 | 6.181 | 6.181 | 6.181 | 8 | +0.05(+0.83%) | |
| Aug 19, 2015 | 6.200 | 6.200 | 6.070 | 6.130 | 15,500 | +0.30(+5.15%) |
| Aug 17, 2015 | 5.830 | 5.830 | 5.830 | 0 | +0.07(+1.25%) | |
| Aug 14, 2015 | 5.758 | 5.758 | 5.758 | 5.758 | 2,000 | +0.02(+0.31%) |
| Aug 13, 2015 | 5.737 | 5.740 | 5.737 | 5.740 | 1,518 | +0.05(+0.89%) |
| Aug 11, 2015 | 5.689 | 5.689 | 5.689 | 0 | -0.04(-0.75%) | |
| Aug 06, 2015 | 5.732 | 5.732 | 5.732 | 0 | -0.04(-0.67%) | |
| Aug 04, 2015 | 5.771 | 5.771 | 5.771 | 0 | -0.06(-1.11%) | |
| Jul 31, 2015 | 5.835 | 5.835 | 5.835 | 0 | -0.01(-0.25%) | |
| Jul 29, 2015 | 5.850 | 5.850 | 5.850 | 0 | -0.12(-2.01%) | |
| Jul 28, 2015 | 5.988 | 5.988 | 5.970 | 5.970 | 8,207 | -0.19(-3.09%) |
| Jul 27, 2015 | 6.190 | 6.190 | 6.160 | 6.160 | 3,000 | -0.07(-1.12%) |
| Jul 23, 2015 | 6.230 | 6.230 | 6.230 | 49 | +0.09(+1.47%) | |
| Jul 21, 2015 | 6.140 | 6.140 | 6.140 | 0 | +0.04(+0.66%) | |
| Jul 16, 2015 | 6.100 | 6.100 | 6.100 | 0 | -0.94(-13.41%) | |
| Jul 14, 2015 | 7.044 | 7.044 | 7.044 | 20 | -0.01(-0.12%) | |
| Jul 08, 2015 | 7.053 | 7.053 | 7.053 | 0 | +0.05(+0.75%) | |
| Jul 07, 2015 | 6.960 | 7.000 | 6.960 | 7.000 | 2,696 | +0.05(+0.72%) |
| Jul 06, 2015 | 6.965 | 6.965 | 6.950 | 6.950 | 2,000 | -0.24(-3.34%) |
| Jun 29, 2015 | 7.190 | 7.190 | 7.190 | 0 | +0.03(+0.37%) | |
| Jun 26, 2015 | 7.250 | 7.250 | 7.164 | 7.164 | 2,916 | -0.12(-1.60%) |
| Jun 25, 2015 | 7.299 | 7.310 | 7.280 | 7.280 | 1,194 | -0.05(-0.68%) |
| Jun 24, 2015 | 7.360 | 7.360 | 7.330 | 7.330 | 627 | -0.03(-0.37%) |
| Jun 22, 2015 | 7.357 | 7.357 | 7.357 | 34 | -0.15(-2.03%) | |
| Jun 17, 2015 | 7.510 | 7.510 | 7.510 | 0 | -0.02(-0.27%) | |
| Jun 16, 2015 | 7.450 | 7.620 | 7.450 | 7.530 | 3,629 | +0.13(+1.69%) |
| Jun 15, 2015 | 7.330 | 7.409 | 7.330 | 7.405 | 27,934 | +0.05(+0.75%) |
| Jun 12, 2015 | 7.402 | 7.425 | 7.350 | 7.350 | 16,357 | -0.11(-1.47%) |
| Jun 11, 2015 | 7.460 | 7.460 | 7.460 | 7.460 | 350 | +0.02(+0.27%) |
| Jun 08, 2015 | 7.440 | 7.440 | 7.440 | 17 | -0.13(-1.66%) | |
| Jun 03, 2015 | 7.566 | 7.566 | 7.566 | 0 | +0.27(+3.64%) | |
| Jun 02, 2015 | 7.330 | 7.330 | 7.300 | 7.300 | 11,275 | -0.08(-1.08%) |
| May 27, 2015 | 7.380 | 7.380 | 7.380 | 18 | +0.01(+0.20%) | |
| May 26, 2015 | 7.380 | 7.390 | 7.354 | 7.365 | 2,500 | -0.12(-1.54%) |
| May 22, 2015 | 7.480 | 7.480 | 7.480 | 0 | -0.14(-1.84%) | |
| May 21, 2015 | 7.440 | 7.719 | 7.220 | 7.620 | 5,169 | -0.09(-1.17%) |
| May 20, 2015 | 7.870 | 7.880 | 7.710 | 7.710 | 1,530 | -0.16(-2.03%) |
| May 19, 2015 | 7.891 | 7.860 | 7.870 | 1,050 | -0.34(-4.10%) | |
| May 14, 2015 | 8.207 | 8.207 | 8.207 | 0 | +0.11(+1.32%) | |
| May 13, 2015 | 8.020 | 8.100 | 8.020 | 8.100 | 603 | -0.37(-4.37%) |
| May 12, 2015 | 8.470 | 8.470 | 8.470 | 8.470 | 138 | +0.18(+2.14%) |
| May 11, 2015 | 8.230 | 8.294 | 8.230 | 8.293 | 5,905 | +0.11(+1.38%) |
| May 07, 2015 | 8.180 | 8.180 | 8.180 | 0 | -0.14(-1.68%) | |
| May 06, 2015 | 8.320 | 8.320 | 8.320 | 8.320 | 2,000 | -0.25(-2.92%) |
| May 05, 2015 | 8.520 | 8.570 | 8.520 | 8.570 | 500 | +0.36(+4.33%) |
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.
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.
