Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.600 4.663 4.390 4.480 722,893 -0.12(-2.61%)
Apr 28, 2016 5.500 5.880 4.330 4.600 3,934,981 -2.39(-34.19%)
Apr 27, 2016 6.940 7.000 6.770 6.990 219,500 +0.02(+0.29%)
Apr 26, 2016 6.780 6.990 6.645 6.970 180,898 +0.23(+3.41%)
Apr 25, 2016 6.980 6.990 6.620 6.740 179,354 -0.29(-4.13%)
Apr 22, 2016 6.750 7.040 6.750 7.030 194,852 +0.28(+4.15%)
Apr 21, 2016 6.720 6.900 6.620 6.750 114,862 +0.00(+0.00%)
Apr 20, 2016 6.780 6.880 6.730 6.750 70,068 -0.06(-0.88%)
Apr 19, 2016 6.850 6.930 6.730 6.810 291,944 -0.01(-0.15%)
Apr 18, 2016 6.630 6.900 6.587 6.820 233,219 +0.13(+1.94%)
Apr 15, 2016 6.660 6.750 6.550 6.690 186,045 +0.03(+0.45%)
Apr 14, 2016 6.900 6.930 6.630 6.660 203,946 -0.23(-3.34%)
Apr 13, 2016 6.660 6.920 6.600 6.890 249,014 +0.26(+3.92%)
Apr 12, 2016 6.790 6.850 6.510 6.630 350,678 -0.19(-2.79%)
Apr 11, 2016 6.890 7.040 6.770 6.820 148,264 -0.03(-0.44%)
Apr 08, 2016 6.980 7.031 6.600 6.850 190,428 -0.07(-1.01%)
Apr 07, 2016 6.990 7.090 6.815 6.920 134,522 -0.15(-2.12%)
Apr 06, 2016 7.180 7.182 6.820 7.070 225,143 -0.12(-1.67%)
Apr 05, 2016 7.020 7.360 6.910 7.190 246,395 +0.10(+1.41%)
Apr 04, 2016 7.320 7.320 7.010 7.090 203,570 -0.20(-2.74%)
Apr 01, 2016 6.970 7.380 6.870 7.290 265,540 +0.17(+2.39%)
Mar 31, 2016 6.910 7.430 6.910 7.120 357,074 +0.23(+3.34%)
Mar 30, 2016 6.990 7.020 6.850 6.890 134,923 -0.06(-0.86%)
Mar 29, 2016 6.650 7.050 6.520 6.950 234,622 +0.25(+3.73%)
Mar 28, 2016 6.780 6.780 6.450 6.700 244,846 -0.07(-1.03%)
Mar 24, 2016 6.380 6.770 6.770 6.770 195,000 +0.39(+6.11%)
Mar 23, 2016 6.850 6.850 6.380 6.380 161,218 -0.42(-6.18%)
Mar 22, 2016 6.520 6.890 6.520 6.800 239,080 +0.20(+3.03%)
Mar 21, 2016 6.820 6.860 6.580 6.600 112,075 -0.21(-3.08%)
Mar 18, 2016 6.790 6.890 6.720 6.810 309,477 +0.07(+1.04%)
Mar 17, 2016 6.620 6.750 6.590 6.740 197,292 +0.10(+1.51%)
Mar 16, 2016 6.430 6.670 6.430 6.640 105,729 +0.12(+1.84%)
Mar 15, 2016 6.640 6.640 6.350 6.520 220,281 -0.24(-3.55%)
Mar 14, 2016 6.780 6.850 6.500 6.760 208,056 -0.04(-0.59%)
Mar 11, 2016 6.400 6.800 6.400 6.800 203,932 +0.42(+6.58%)
Mar 10, 2016 6.760 6.880 6.190 6.380 331,392 -0.32(-4.78%)
Mar 09, 2016 6.450 6.921 6.450 6.700 374,757 +0.36(+5.68%)
Mar 08, 2016 6.560 6.600 6.060 6.340 460,521 -0.26(-3.94%)
Mar 07, 2016 6.480 6.830 6.280 6.600 197,558 +0.12(+1.85%)
Mar 04, 2016 6.570 6.690 6.442 6.480 171,500 -0.09(-1.37%)
Mar 03, 2016 6.230 6.720 6.230 6.570 260,199 +0.29(+4.62%)
Mar 02, 2016 6.270 6.340 6.140 6.280 180,673 -0.02(-0.32%)
Mar 01, 2016 6.100 6.340 6.040 6.300 213,066 +0.23(+3.79%)
Feb 29, 2016 5.990 6.240 5.950 6.070 188,802 +0.05(+0.83%)
Feb 26, 2016 5.820 6.150 5.820 6.020 212,333 +0.22(+3.79%)
Feb 25, 2016 5.780 5.850 5.610 5.800 144,493 +0.04(+0.69%)
Feb 24, 2016 5.600 5.780 5.520 5.760 168,759 +0.08(+1.41%)
Feb 23, 2016 5.880 5.970 5.650 5.680 170,592 -0.24(-4.05%)
Feb 22, 2016 5.900 5.990 5.826 5.920 168,720 +0.07(+1.20%)
Feb 19, 2016 5.700 5.970 5.620 5.850 339,467 +0.08(+1.39%)
Feb 18, 2016 5.620 5.820 5.540 5.770 352,507 +0.22(+3.96%)
Feb 17, 2016 5.240 5.580 5.240 5.550 424,743 +0.32(+6.12%)
Feb 16, 2016 4.800 5.255 4.800 5.230 437,481 +0.33(+6.73%)
Feb 12, 2016 5.070 4.900 4.900 4.900 300,600 -0.07(-1.41%)
Feb 11, 2016 5.050 5.180 4.850 4.970 360,979 -0.22(-4.24%)
Feb 10, 2016 5.550 5.550 5.150 5.190 436,700 -0.38(-6.82%)
Feb 09, 2016 5.140 5.565 5.110 5.570 823,276 +0.55(+10.96%)
Feb 08, 2016 4.920 5.040 4.780 5.020 363,499 +0.05(+1.01%)
Feb 05, 2016 5.310 5.370 4.950 4.970 467,131 -0.42(-7.79%)
Feb 04, 2016 5.180 5.475 5.160 5.390 447,330 +0.17(+3.26%)
Feb 03, 2016 5.040 5.230 4.915 5.220 753,303 +0.22(+4.40%)
Feb 02, 2016 5.390 5.490 4.925 5.000 582,892 -0.43(-7.92%)
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.