Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.690 4.690 4.510 4.650 44,823 +0.13(+2.88%)
May 27, 2016 4.630 4.520 4.520 4.520 25,800 -0.12(-2.59%)
May 26, 2016 4.630 4.810 4.610 4.640 83,460 +0.05(+1.09%)
May 25, 2016 4.640 4.640 4.570 4.590 18,830 -0.05(-1.08%)
May 24, 2016 4.780 4.800 4.570 4.640 28,483 -0.16(-3.33%)
May 23, 2016 4.730 4.850 4.645 4.800 20,771 +0.11(+2.35%)
May 20, 2016 4.680 4.860 4.384 4.690 34,735 +0.08(+1.74%)
May 19, 2016 4.510 4.610 4.500 4.610 10,959 +0.10(+2.22%)
May 18, 2016 4.520 4.610 4.290 4.510 21,701 -0.01(-0.22%)
May 17, 2016 4.490 4.560 4.450 4.520 29,341 +0.00(+0.00%)
May 16, 2016 4.550 4.600 4.450 4.520 51,828 -0.08(-1.74%)
May 13, 2016 4.500 4.670 4.500 4.600 11,918 +0.10(+2.22%)
May 12, 2016 4.820 4.820 4.380 4.500 27,806 -0.23(-4.86%)
May 11, 2016 4.900 4.900 4.710 4.730 19,465 -0.17(-3.47%)
May 10, 2016 4.710 5.000 4.710 4.900 36,478 +0.18(+3.81%)
May 09, 2016 4.960 4.990 4.550 4.720 63,651 -0.21(-4.26%)
May 06, 2016 4.700 5.000 4.670 4.930 93,904 +0.22(+4.67%)
May 05, 2016 4.970 5.015 4.490 4.710 61,050 -0.25(-5.04%)
May 04, 2016 5.000 5.080 4.830 4.960 52,324 -0.04(-0.80%)
May 03, 2016 4.720 5.240 4.690 5.000 104,135 +0.35(+7.53%)
May 02, 2016 4.660 4.740 4.618 4.650 63,369 +0.06(+1.31%)
Apr 29, 2016 4.630 4.750 4.550 4.590 40,262 -0.01(-0.22%)
Apr 28, 2016 4.600 4.750 4.550 4.600 22,729 +0.00(+0.00%)
Apr 27, 2016 4.580 4.690 4.540 4.600 21,247 +0.03(+0.66%)
Apr 26, 2016 4.520 4.610 4.401 4.570 36,255 -0.02(-0.44%)
Apr 25, 2016 4.550 4.600 4.517 4.590 65,302 +0.04(+0.88%)
Apr 22, 2016 4.480 4.600 4.330 4.550 39,343 +0.05(+1.11%)
Apr 21, 2016 4.360 4.600 4.210 4.500 56,845 +0.12(+2.74%)
Apr 20, 2016 4.250 4.580 4.250 4.380 27,190 +0.17(+4.04%)
Apr 19, 2016 4.310 4.460 4.202 4.210 30,458 -0.17(-3.88%)
Apr 18, 2016 4.420 4.650 4.330 4.380 61,510 +0.07(+1.62%)
Apr 15, 2016 4.310 4.420 4.293 4.310 23,195 +0.04(+0.94%)
Apr 14, 2016 4.230 4.280 4.230 4.270 62,585 +0.08(+1.91%)
Apr 13, 2016 4.000 4.210 3.989 4.190 30,199 +0.24(+6.08%)
Apr 12, 2016 4.090 4.100 3.830 3.950 41,611 -0.17(-4.13%)
Apr 11, 2016 4.250 4.290 4.120 4.120 72,461 -0.13(-3.06%)
Apr 08, 2016 4.000 4.320 3.993 4.250 87,807 +0.26(+6.52%)
Apr 07, 2016 3.800 4.000 3.800 3.990 32,577 +0.20(+5.28%)
Apr 06, 2016 3.790 3.830 3.750 3.790 17,563 -0.01(-0.26%)
Apr 05, 2016 3.820 3.830 3.560 3.800 102,140 +0.03(+0.80%)
Apr 04, 2016 3.660 3.790 3.660 3.770 18,213 +0.06(+1.62%)
Apr 01, 2016 3.760 3.830 3.700 3.710 42,226 +0.03(+0.82%)
Mar 31, 2016 3.830 3.940 3.680 3.680 117,167 -0.07(-1.87%)
Mar 30, 2016 3.750 3.800 3.720 3.750 21,274 +0.04(+1.08%)
Mar 29, 2016 3.830 3.900 3.701 3.710 44,815 -0.12(-3.13%)
Mar 28, 2016 3.740 3.830 3.710 3.830 53,472 +0.15(+4.08%)
Mar 24, 2016 3.750 3.680 3.680 3.680 11,500 -0.07(-1.87%)
Mar 23, 2016 3.720 3.750 3.660 3.750 5,612 +0.02(+0.54%)
Mar 22, 2016 3.780 3.790 3.690 3.730 23,628 -0.02(-0.53%)
Mar 21, 2016 3.750 3.830 3.740 3.750 34,939 +0.00(+0.00%)
Mar 18, 2016 3.675 3.830 3.675 3.750 54,209 +0.02(+0.54%)
Mar 17, 2016 3.780 3.810 3.610 3.730 16,691 -0.03(-0.80%)
Mar 16, 2016 3.820 3.820 3.760 3.760 12,180 -0.05(-1.18%)
Mar 15, 2016 3.770 3.825 3.700 3.805 22,958 +0.10(+2.84%)
Mar 14, 2016 3.710 3.800 3.650 3.700 38,897 +0.00(+0.00%)
Mar 11, 2016 3.700 3.780 3.610 3.700 50,617 +0.00(+0.00%)
Mar 10, 2016 3.730 3.740 3.607 3.700 10,540 +0.00(+0.00%)
Mar 09, 2016 3.735 3.735 3.700 3.700 7,868 -0.01(-0.27%)
Mar 08, 2016 3.700 3.750 3.620 3.710 9,586 +0.11(+3.06%)
Mar 07, 2016 3.700 3.750 3.600 3.600 38,366 -0.02(-0.55%)
Mar 04, 2016 3.460 3.710 3.460 3.620 23,912 +0.18(+5.23%)
Mar 03, 2016 3.540 3.550 3.440 3.440 9,360 -0.11(-3.10%)
Mar 02, 2016 3.510 3.550 3.490 3.550 21,336 +0.04(+1.14%)
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.