Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.910 5.190 4.850 5.130 4,510,429 +0.17(+3.43%)
Apr 28, 2016 5.160 5.160 4.960 4.960 3,150,989 -0.24(-4.62%)
Apr 27, 2016 5.250 5.250 5.140 5.200 1,172,674 -0.06(-1.14%)
Apr 26, 2016 5.250 5.310 5.250 5.260 754,245 +0.08(+1.54%)
Apr 25, 2016 5.320 5.320 5.170 5.180 1,389,201 -0.17(-3.18%)
Apr 22, 2016 5.460 5.460 5.159 5.350 3,125,058 -0.13(-2.37%)
Apr 21, 2016 5.560 5.570 5.450 5.480 1,760,888 -0.07(-1.26%)
Apr 20, 2016 5.570 5.570 5.260 5.550 1,829,903 -0.15(-2.63%)
Apr 19, 2016 5.550 5.700 5.540 5.700 1,974,587 +0.20(+3.64%)
Apr 18, 2016 5.530 5.530 5.420 5.500 1,547,465 -0.05(-0.90%)
Apr 15, 2016 5.600 5.640 5.520 5.550 553,888 -0.05(-0.89%)
Apr 14, 2016 5.600 5.650 5.520 5.600 1,796,885 -0.05(-0.88%)
Apr 13, 2016 5.600 5.720 5.600 5.650 1,343,490 +0.11(+1.99%)
Apr 12, 2016 5.460 5.540 5.450 5.540 1,317,034 -0.07(-1.25%)
Apr 11, 2016 5.570 5.660 5.570 5.610 761,965 +0.09(+1.63%)
Apr 08, 2016 5.470 5.520 5.465 5.520 894,733 +0.03(+0.55%)
Apr 07, 2016 5.400 5.490 5.380 5.490 2,126,893 -0.09(-1.61%)
Apr 06, 2016 5.560 5.590 5.490 5.580 1,411,928 -0.07(-1.24%)
Apr 05, 2016 5.650 5.670 5.620 5.650 1,093,089 -0.05(-0.88%)
Apr 04, 2016 5.740 5.740 5.700 5.700 412,555 -0.04(-0.70%)
Apr 01, 2016 5.650 5.740 5.610 5.740 715,192 -0.11(-1.88%)
Mar 31, 2016 5.820 5.875 5.780 5.850 1,488,419 +0.01(+0.17%)
Mar 30, 2016 5.870 5.870 5.800 5.840 1,508,164 +0.03(+0.52%)
Mar 29, 2016 5.700 5.850 5.660 5.810 1,219,489 +0.10(+1.75%)
Mar 28, 2016 5.780 5.810 5.710 5.710 443,192 -0.05(-0.87%)
Mar 24, 2016 5.660 5.760 5.760 5.760 1,330,500 +0.03(+0.52%)
Mar 23, 2016 5.680 5.750 5.675 5.730 2,040,276 +0.06(+1.06%)
Mar 22, 2016 5.660 5.710 5.640 5.670 742,664 -0.06(-1.05%)
Mar 21, 2016 5.690 5.740 5.660 5.730 508,273 +0.04(+0.70%)
Mar 18, 2016 5.780 5.790 5.690 5.690 4,057,470 -0.04(-0.70%)
Mar 17, 2016 5.740 5.760 5.700 5.730 1,045,094 +0.06(+1.06%)
Mar 16, 2016 5.560 5.680 5.530 5.670 1,665,645 +0.04(+0.71%)
Mar 15, 2016 5.620 5.640 5.580 5.630 1,064,976 -0.18(-3.10%)
Mar 14, 2016 5.780 5.860 5.760 5.810 2,166,772 -0.03(-0.51%)
Mar 11, 2016 5.700 5.850 5.700 5.840 1,038,848 +0.20(+3.55%)
Mar 10, 2016 5.630 5.645 5.555 5.640 711,859 +0.04(+0.71%)
Mar 09, 2016 5.660 5.660 5.590 5.600 842,316 -0.10(-1.75%)
Mar 08, 2016 5.770 5.780 5.700 5.700 421,987 +0.00(+0.00%)
Mar 07, 2016 5.790 5.790 5.700 5.700 604,130 -0.17(-2.90%)
Mar 04, 2016 5.830 5.850 5.800 5.870 846,537 +0.02(+0.34%)
Mar 03, 2016 5.880 5.880 5.810 5.850 573,311 -0.02(-0.34%)
Mar 02, 2016 5.740 5.900 5.710 5.870 1,756,121 +0.12(+2.09%)
Mar 01, 2016 5.660 5.750 5.630 5.750 408,413 +0.13(+2.31%)
Feb 29, 2016 5.630 5.680 5.600 5.620 363,645 +0.01(+0.18%)
Feb 26, 2016 5.680 5.705 5.600 5.610 332,188 -0.03(-0.53%)
Feb 25, 2016 5.610 5.640 5.560 5.640 643,545 +0.08(+1.44%)
Feb 24, 2016 5.500 5.570 5.440 5.560 683,381 +0.00(+0.00%)
Feb 23, 2016 5.570 5.630 5.550 5.560 975,499 +0.02(+0.36%)
Feb 22, 2016 5.440 5.540 5.430 5.540 912,535 +0.04(+0.73%)
Feb 19, 2016 5.560 5.565 5.500 5.500 841,390 -0.11(-1.96%)
Feb 18, 2016 5.560 5.630 5.550 5.610 870,376 -0.03(-0.53%)
Feb 17, 2016 5.640 5.670 5.620 5.640 5,670,558 +0.41(+7.84%)
Feb 16, 2016 5.110 5.230 5.110 5.230 745,333 +0.18(+3.56%)
Feb 12, 2016 5.040 5.050 5.050 5.050 534,600 +0.10(+2.02%)
Feb 11, 2016 4.930 5.030 4.900 4.950 979,619 -0.07(-1.39%)
Feb 10, 2016 5.090 5.120 5.004 5.020 345,756 -0.02(-0.40%)
Feb 09, 2016 5.090 5.170 5.020 5.040 459,232 -0.11(-2.14%)
Feb 08, 2016 5.120 5.185 5.080 5.150 400,588 -0.08(-1.53%)
Feb 05, 2016 5.320 5.320 5.190 5.230 391,311 -0.12(-2.24%)
Feb 04, 2016 5.200 5.350 5.200 5.350 736,490 +0.18(+3.48%)
Feb 03, 2016 5.150 5.200 5.070 5.170 593,234 +0.05(+0.98%)
Feb 02, 2016 5.260 5.260 5.120 5.120 715,159 -0.15(-2.85%)
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.