Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.930 5.930 5.715 5.780 42,365 -0.20(-3.34%)
Apr 28, 2016 5.920 6.030 5.860 5.980 46,583 +0.08(+1.36%)
Apr 27, 2016 5.855 5.950 5.840 5.900 21,629 -0.18(-2.96%)
Apr 26, 2016 5.830 6.090 5.810 6.080 93,675 +0.25(+4.29%)
Apr 25, 2016 6.210 6.210 5.810 5.830 101,426 -0.37(-5.97%)
Apr 22, 2016 6.330 6.350 6.100 6.200 197,466 -0.09(-1.43%)
Apr 21, 2016 6.350 6.350 6.227 6.290 39,499 -0.03(-0.47%)
Apr 20, 2016 6.340 6.400 6.219 6.320 101,068 -0.05(-0.78%)
Apr 19, 2016 6.410 6.410 6.230 6.370 73,105 -0.04(-0.62%)
Apr 18, 2016 6.430 6.490 6.359 6.410 34,968 -0.07(-1.08%)
Apr 15, 2016 6.418 6.500 6.340 6.480 74,309 +0.10(+1.57%)
Apr 14, 2016 6.360 6.450 6.220 6.380 49,188 -0.01(-0.16%)
Apr 13, 2016 6.260 6.490 6.210 6.390 146,869 +0.19(+3.06%)
Apr 12, 2016 6.110 6.270 6.100 6.200 56,684 +0.05(+0.81%)
Apr 11, 2016 6.400 6.500 6.150 6.150 151,941 -0.13(-2.07%)
Apr 08, 2016 6.240 6.365 6.180 6.280 106,688 +0.12(+1.95%)
Apr 07, 2016 6.180 6.280 6.000 6.160 216,335 +0.00(+0.00%)
Apr 06, 2016 5.690 6.167 5.690 6.160 287,333 +0.53(+9.41%)
Apr 05, 2016 5.740 5.870 5.620 5.630 122,306 -0.17(-2.93%)
Apr 04, 2016 5.750 5.900 5.690 5.800 187,814 +0.05(+0.87%)
Apr 01, 2016 5.740 5.920 5.720 5.750 59,340 -0.09(-1.54%)
Mar 31, 2016 5.810 6.000 5.810 5.840 158,407 -0.05(-0.85%)
Mar 30, 2016 5.810 6.000 5.810 5.890 188,138 +0.19(+3.33%)
Mar 29, 2016 5.690 5.750 5.500 5.700 119,066 +0.02(+0.35%)
Mar 28, 2016 5.740 5.830 5.600 5.680 156,834 -0.16(-2.74%)
Mar 24, 2016 5.930 5.840 5.840 5.840 121,300 +0.00(+0.00%)
Mar 23, 2016 6.020 6.070 5.760 5.840 98,204 -0.18(-2.99%)
Mar 22, 2016 6.080 6.150 5.910 6.020 256,390 -0.05(-0.82%)
Mar 21, 2016 6.100 6.200 5.990 6.070 315,864 +0.22(+3.76%)
Mar 18, 2016 5.820 5.990 5.765 5.850 173,920 +0.07(+1.21%)
Mar 17, 2016 5.690 5.880 5.650 5.780 71,202 +0.03(+0.52%)
Mar 16, 2016 5.690 5.800 5.600 5.750 68,157 +0.06(+1.05%)
Mar 15, 2016 5.820 5.820 5.610 5.690 86,020 -0.19(-3.23%)
Mar 14, 2016 5.840 5.950 5.820 5.880 137,820 +0.00(+0.00%)
Mar 11, 2016 5.820 5.880 5.730 5.880 75,653 +0.16(+2.80%)
Mar 10, 2016 5.970 5.990 5.600 5.720 124,254 -0.23(-3.87%)
Mar 09, 2016 5.800 5.970 5.790 5.950 115,484 +0.15(+2.59%)
Mar 08, 2016 5.930 5.990 5.750 5.800 163,769 -0.15(-2.52%)
Mar 07, 2016 5.810 6.100 5.810 5.950 212,408 +0.06(+1.02%)
Mar 04, 2016 5.500 6.100 5.420 5.890 389,047 +0.50(+9.28%)
Mar 03, 2016 5.630 5.650 5.350 5.390 238,914 -0.28(-4.94%)
Mar 02, 2016 5.980 5.980 5.650 5.670 155,665 -0.23(-3.90%)
Mar 01, 2016 6.030 6.300 5.710 5.900 239,139 +0.00(+0.00%)
Feb 29, 2016 6.040 6.150 5.880 5.900 126,589 -0.12(-1.99%)
Feb 26, 2016 5.790 6.230 5.790 6.020 178,155 +0.24(+4.15%)
Feb 25, 2016 5.610 5.780 5.460 5.780 52,316 +0.10(+1.76%)
Feb 24, 2016 5.880 5.900 5.410 5.680 278,620 -0.34(-5.65%)
Feb 23, 2016 6.000 6.210 5.930 6.020 145,451 +0.01(+0.17%)
Feb 22, 2016 5.720 6.070 5.720 6.010 207,210 +0.35(+6.18%)
Feb 19, 2016 5.600 5.700 5.550 5.660 68,687 -0.01(-0.18%)
Feb 18, 2016 5.480 5.680 5.240 5.670 189,648 +0.27(+5.00%)
Feb 17, 2016 5.410 5.470 5.090 5.400 246,062 +0.23(+4.45%)
Feb 16, 2016 5.890 5.990 5.100 5.170 761,124 +0.26(+5.30%)
Feb 12, 2016 5.250 4.910 4.910 4.910 255,800 -0.17(-3.35%)
Feb 11, 2016 5.000 5.270 5.000 5.080 116,840 -0.34(-6.27%)
Feb 10, 2016 5.420 5.580 5.400 5.420 69,192 +0.06(+1.12%)
Feb 09, 2016 5.260 5.520 5.260 5.360 112,668 +0.01(+0.19%)
Feb 08, 2016 5.900 5.900 5.310 5.350 165,043 -0.61(-10.23%)
Feb 05, 2016 6.000 6.130 5.828 5.960 182,241 -0.07(-1.16%)
Feb 04, 2016 6.180 6.265 6.015 6.030 341,972 -0.20(-3.21%)
Feb 03, 2016 6.380 6.520 6.100 6.230 259,411 -0.13(-2.04%)
Feb 02, 2016 6.430 6.530 6.310 6.360 169,010 -0.11(-1.78%)
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.