Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.580 5.870 5.580 5.780 254,556 +0.18(+3.21%)
Feb 26, 2016 5.480 5.680 5.360 5.600 234,106 +0.15(+2.75%)
Feb 25, 2016 5.380 5.480 5.314 5.450 201,123 +0.07(+1.30%)
Feb 24, 2016 5.310 5.380 5.100 5.380 282,349 -0.03(-0.55%)
Feb 23, 2016 5.400 5.475 5.320 5.410 303,674 +0.00(+0.00%)
Feb 22, 2016 5.550 5.580 5.320 5.410 407,864 -0.14(-2.52%)
Feb 19, 2016 5.620 5.620 5.430 5.550 198,550 -0.09(-1.60%)
Feb 18, 2016 5.550 5.640 5.490 5.640 236,577 +0.10(+1.81%)
Feb 17, 2016 5.310 5.560 5.290 5.540 400,505 +0.23(+4.33%)
Feb 16, 2016 5.290 5.350 5.200 5.310 424,539 +0.07(+1.34%)
Feb 12, 2016 5.070 5.240 5.240 5.240 425,500 +0.17(+3.35%)
Feb 11, 2016 5.060 5.140 4.900 5.070 515,756 -0.02(-0.39%)
Feb 10, 2016 5.160 5.160 5.000 5.090 554,715 -0.07(-1.36%)
Feb 09, 2016 5.300 5.300 5.070 5.160 315,757 -0.19(-3.55%)
Feb 08, 2016 5.400 5.400 5.210 5.350 580,773 -0.09(-1.65%)
Feb 05, 2016 5.350 5.510 5.350 5.440 311,308 +0.03(+0.55%)
Feb 04, 2016 5.020 5.540 5.020 5.410 486,702 +0.17(+3.24%)
Feb 03, 2016 5.130 5.260 5.010 5.240 300,293 +0.12(+2.34%)
Feb 02, 2016 5.290 5.370 5.110 5.120 280,869 -0.24(-4.48%)
Feb 01, 2016 5.290 5.370 5.230 5.360 203,070 +0.05(+0.94%)
Jan 29, 2016 5.290 5.380 5.270 5.310 303,972 +0.00(+0.00%)
Jan 28, 2016 5.420 5.450 5.250 5.310 297,841 -0.01(-0.19%)
Jan 27, 2016 5.260 5.490 5.210 5.320 261,061 +0.06(+1.14%)
Jan 26, 2016 5.140 5.290 5.110 5.260 268,138 +0.18(+3.54%)
Jan 25, 2016 5.150 5.200 5.070 5.080 341,483 -0.09(-1.74%)
Jan 22, 2016 5.100 5.230 5.090 5.170 499,907 +0.18(+3.61%)
Jan 21, 2016 4.950 5.190 4.915 4.990 396,752 +0.04(+0.81%)
Jan 20, 2016 5.050 5.050 4.650 4.950 937,105 -0.16(-3.13%)
Jan 19, 2016 5.490 5.580 5.050 5.110 684,471 -0.36(-6.58%)
Jan 15, 2016 5.540 5.470 5.470 5.470 381,800 -0.23(-4.04%)
Jan 14, 2016 5.450 5.770 5.410 5.700 651,261 +0.21(+3.83%)
Jan 13, 2016 5.730 5.780 5.460 5.490 388,714 -0.23(-4.02%)
Jan 12, 2016 6.000 6.010 5.530 5.720 611,800 -0.23(-3.87%)
Jan 11, 2016 6.080 6.210 5.830 5.950 486,603 -0.21(-3.41%)
Jan 08, 2016 6.220 6.235 6.085 6.160 469,299 +0.00(+0.00%)
Jan 07, 2016 6.310 6.410 6.160 6.160 735,826 -0.27(-4.20%)
Jan 06, 2016 6.240 6.480 6.190 6.430 741,784 +0.14(+2.23%)
Jan 05, 2016 6.260 6.400 6.160 6.290 505,398 +0.07(+1.13%)
Jan 04, 2016 6.140 6.260 6.020 6.220 525,247 +0.04(+0.65%)
Dec 31, 2015 5.980 6.180 6.180 6.180 712,100 +0.14(+2.32%)
Dec 30, 2015 6.100 6.220 5.980 6.040 505,995 -0.17(-2.74%)
Dec 29, 2015 6.080 6.300 6.080 6.210 784,583 +0.12(+1.97%)
Dec 28, 2015 6.280 6.420 5.955 6.090 773,892 -0.33(-5.14%)
Dec 24, 2015 6.350 6.420 6.420 6.420 196,800 -0.03(-0.47%)
Dec 23, 2015 6.300 6.490 6.228 6.450 609,324 +0.20(+3.20%)
Dec 22, 2015 6.100 6.260 6.060 6.250 628,225 -0.22(-3.40%)
Dec 21, 2015 6.750 6.778 6.420 6.470 745,319 -0.28(-4.15%)
Dec 18, 2015 6.560 6.780 6.480 6.750 2,086,284 +0.16(+2.43%)
Dec 17, 2015 6.630 6.700 6.510 6.590 618,821 -0.04(-0.60%)
Dec 16, 2015 6.370 6.660 6.370 6.630 663,758 +0.28(+4.41%)
Dec 15, 2015 6.000 6.410 5.945 6.350 699,010 +0.35(+5.83%)
Dec 14, 2015 6.300 6.340 5.860 6.000 1,201,419 -0.27(-4.31%)
Dec 11, 2015 6.480 6.484 6.250 6.270 698,145 -0.28(-4.27%)
Dec 10, 2015 6.520 6.600 6.470 6.550 370,497 +0.03(+0.46%)
Dec 09, 2015 6.660 6.740 6.470 6.520 535,436 -0.18(-2.69%)
Dec 08, 2015 6.880 6.880 6.660 6.700 585,708 -0.26(-3.74%)
Dec 07, 2015 7.240 7.240 6.850 6.960 726,731 -0.28(-3.87%)
Dec 04, 2015 7.160 7.300 7.160 7.240 439,332 +0.06(+0.84%)
Dec 03, 2015 7.330 7.400 7.180 7.180 502,257 -0.13(-1.78%)
Dec 02, 2015 7.300 7.370 7.270 7.310 536,131 +0.00(+0.00%)
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.