Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.840 7.018 6.809 6.987 95,839 +0.18(+2.57%)
Apr 28, 2016 6.685 6.910 6.669 6.812 132,399 +0.13(+2.02%)
Apr 27, 2016 6.514 6.755 6.507 6.677 149,825 +0.26(+3.99%)
Apr 26, 2016 6.336 6.429 6.282 6.421 67,754 +0.05(+0.85%)
Apr 25, 2016 6.553 6.553 6.253 6.367 69,763 -0.18(-2.73%)
Apr 22, 2016 6.445 6.561 6.445 6.545 26,516 +0.10(+1.56%)
Apr 21, 2016 6.406 6.491 6.383 6.445 36,230 +0.00(+0.04%)
Apr 20, 2016 6.220 6.506 6.220 6.442 56,183 +0.20(+3.19%)
Apr 19, 2016 6.026 6.274 6.026 6.243 55,497 +0.22(+3.74%)
Apr 18, 2016 5.871 6.065 5.769 6.018 28,769 +0.07(+1.17%)
Apr 15, 2016 5.964 6.010 5.948 5.948 22,087 -0.04(-0.65%)
Apr 14, 2016 6.111 6.111 5.964 5.987 23,821 +0.02(+0.29%)
Apr 13, 2016 5.923 6.054 5.908 5.969 81,984 -0.02(-0.40%)
Apr 12, 2016 5.870 6.054 5.870 5.994 120,309 +0.16(+2.78%)
Apr 11, 2016 5.770 5.923 5.770 5.831 45,850 +0.12(+2.01%)
Apr 08, 2016 5.724 5.785 5.632 5.716 82,313 +0.10(+1.73%)
Apr 07, 2016 5.617 5.647 5.609 5.619 8,291 -0.07(-1.17%)
Apr 06, 2016 5.617 5.686 5.596 5.686 24,535 +0.15(+2.63%)
Apr 05, 2016 5.570 5.579 5.509 5.540 17,293 -0.02(-0.43%)
Apr 04, 2016 5.663 5.663 5.564 5.564 14,628 -0.08(-1.34%)
Apr 01, 2016 5.624 5.701 5.570 5.639 21,955 -0.09(-1.56%)
Mar 31, 2016 5.693 5.755 5.693 5.729 37,785 +0.03(+0.45%)
Mar 30, 2016 5.624 5.732 5.581 5.703 19,464 +0.16(+2.81%)
Mar 29, 2016 5.432 5.547 5.432 5.547 10,498 +0.05(+0.96%)
Mar 28, 2016 5.532 5.555 5.471 5.495 12,879 -0.05(-0.93%)
Mar 24, 2016 5.532 5.546 5.546 5.546 25,023 -0.03(-0.57%)
Mar 23, 2016 5.686 5.686 5.570 5.578 9,644 -0.18(-3.20%)
Mar 22, 2016 5.701 5.778 5.670 5.762 12,764 +0.05(+0.81%)
Mar 21, 2016 5.785 5.785 5.670 5.716 8,010 -0.08(-1.32%)
Mar 18, 2016 5.839 5.923 5.755 5.793 26,086 -0.02(-0.26%)
Mar 17, 2016 5.663 5.877 5.663 5.808 25,384 +0.18(+3.27%)
Mar 16, 2016 5.532 5.624 5.505 5.624 17,191 +0.20(+3.72%)
Mar 15, 2016 5.468 5.468 5.286 5.423 19,113 -0.08(-1.52%)
Mar 14, 2016 5.544 5.544 5.438 5.506 20,607 -0.03(-0.55%)
Mar 11, 2016 5.491 5.574 5.491 5.536 20,356 +0.14(+2.67%)
Mar 10, 2016 5.499 5.499 5.385 5.392 30,732 -0.07(-1.25%)
Mar 09, 2016 5.408 5.483 5.366 5.461 39,016 +0.14(+2.71%)
Mar 08, 2016 5.529 5.529 5.294 5.317 57,383 -0.27(-4.87%)
Mar 07, 2016 5.392 5.589 5.392 5.589 40,443 +0.14(+2.63%)
Mar 04, 2016 5.324 5.521 5.248 5.445 137,772 +0.14(+2.72%)
Mar 03, 2016 5.248 5.410 5.226 5.301 68,114 +0.07(+1.26%)
Mar 02, 2016 5.036 5.241 5.021 5.236 56,574 +0.15(+2.88%)
Mar 01, 2016 5.036 5.142 4.998 5.089 11,252 +0.06(+1.21%)
Feb 29, 2016 5.021 5.059 4.968 5.028 20,758 +0.06(+1.22%)
Feb 26, 2016 4.899 5.028 4.899 4.968 26,509 +0.12(+2.50%)
Feb 25, 2016 4.831 4.899 4.733 4.846 19,332 -0.02(-0.31%)
Feb 24, 2016 4.733 4.868 4.664 4.861 21,741 +0.05(+1.10%)
Feb 23, 2016 4.968 5.013 4.786 4.808 32,528 -0.24(-4.80%)
Feb 22, 2016 5.051 5.059 5.013 5.051 8,972 +0.15(+3.10%)
Feb 19, 2016 4.960 4.960 4.884 4.899 7,747 -0.11(-2.27%)
Feb 18, 2016 5.104 5.104 4.960 5.013 20,428 -0.01(-0.15%)
Feb 17, 2016 4.922 5.066 4.901 5.021 27,755 +0.20(+4.25%)
Feb 16, 2016 4.824 4.869 4.763 4.816 23,103 +0.15(+3.13%)
Feb 12, 2016 4.528 4.670 4.670 4.670 16,970 +0.25(+5.58%)
Feb 11, 2016 4.483 4.558 4.393 4.423 16,693 -0.20(-4.37%)
Feb 10, 2016 4.573 4.700 4.573 4.625 15,712 -0.01(-0.24%)
Feb 09, 2016 4.677 4.722 4.520 4.636 24,840 -0.18(-3.65%)
Feb 08, 2016 5.059 5.104 4.640 4.812 60,385 -0.35(-6.81%)
Feb 05, 2016 5.171 5.186 5.104 5.164 23,808 -0.06(-1.15%)
Feb 04, 2016 5.111 5.306 5.089 5.224 38,912 +0.10(+2.05%)
Feb 03, 2016 4.984 5.134 4.812 5.119 27,503 +0.19(+3.87%)
Feb 02, 2016 4.992 4.999 4.895 4.928 18,252 -0.18(-3.55%)
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.