Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 6.197 6.206 6.013 6.100 1,021,697 -0.05(-0.79%)
May 27, 2016 6.032 6.148 6.148 6.148 951,763 +0.15(+2.58%)
May 26, 2016 5.974 6.032 5.907 5.994 776,663 +0.02(+0.32%)
May 25, 2016 5.839 5.984 5.762 5.974 1,250,853 -0.08(-1.28%)
May 24, 2016 5.916 6.090 5.897 6.052 772,066 +0.16(+2.79%)
May 23, 2016 5.646 5.897 5.530 5.887 1,537,556 +0.26(+4.64%)
May 20, 2016 5.404 5.641 5.404 5.626 789,961 +0.23(+4.30%)
May 19, 2016 5.510 5.588 5.346 5.394 582,146 -0.15(-2.62%)
May 18, 2016 5.472 5.655 5.472 5.539 768,617 +0.06(+1.06%)
May 17, 2016 5.462 5.655 5.423 5.481 907,244 +0.00(+0.00%)
May 16, 2016 5.385 5.583 5.370 5.481 868,254 +0.10(+1.80%)
May 13, 2016 5.317 5.452 5.298 5.385 662,492 +0.07(+1.27%)
May 12, 2016 5.520 5.520 5.249 5.317 935,614 -0.18(-3.34%)
May 11, 2016 5.539 5.578 5.462 5.501 645,885 -0.05(-0.87%)
May 10, 2016 5.423 5.549 5.394 5.549 447,495 +0.13(+2.32%)
May 09, 2016 5.443 5.501 5.336 5.423 730,348 -0.03(-0.53%)
May 06, 2016 5.375 5.491 5.375 5.452 510,945 +0.06(+1.08%)
May 05, 2016 5.530 5.559 5.375 5.394 758,720 -0.08(-1.41%)
May 04, 2016 5.578 5.752 5.433 5.472 1,083,912 -0.14(-2.41%)
May 03, 2016 5.559 5.675 5.559 5.607 991,462 +0.02(+0.35%)
May 02, 2016 5.510 5.636 5.404 5.588 1,349,167 +0.07(+1.23%)
Apr 29, 2016 5.617 5.626 5.365 5.520 1,480,942 -0.16(-2.89%)
Apr 28, 2016 5.530 5.926 5.095 5.684 2,332,134 +0.04(+0.68%)
Apr 27, 2016 5.607 5.752 5.510 5.646 1,224,420 +0.06(+1.04%)
Apr 26, 2016 5.539 5.618 5.472 5.588 737,441 +0.08(+1.40%)
Apr 25, 2016 5.578 5.728 5.491 5.510 911,958 -0.05(-0.87%)
Apr 22, 2016 5.278 5.597 5.278 5.559 1,096,630 +0.27(+5.12%)
Apr 21, 2016 5.346 5.462 5.240 5.288 810,856 -0.08(-1.44%)
Apr 20, 2016 5.288 5.394 5.288 5.365 700,291 +0.08(+1.46%)
Apr 19, 2016 5.327 5.365 5.230 5.288 924,917 +0.01(+0.18%)
Apr 18, 2016 5.346 5.390 5.269 5.278 466,762 -0.11(-1.97%)
Apr 15, 2016 5.385 5.472 5.356 5.385 572,229 -0.01(-0.18%)
Apr 14, 2016 5.462 5.462 5.346 5.394 466,505 -0.08(-1.41%)
Apr 13, 2016 5.278 5.491 5.240 5.472 1,158,084 +0.24(+4.62%)
Apr 12, 2016 5.269 5.307 5.153 5.230 776,940 -0.05(-0.92%)
Apr 11, 2016 5.259 5.356 5.182 5.278 1,693,805 +0.04(+0.74%)
Apr 08, 2016 5.307 5.404 5.172 5.240 661,573 -0.03(-0.55%)
Apr 07, 2016 5.249 5.288 5.191 5.269 1,335,138 -0.04(-0.73%)
Apr 06, 2016 5.356 5.377 5.143 5.307 1,138,802 -0.06(-1.08%)
Apr 05, 2016 5.433 5.462 5.317 5.365 674,381 -0.11(-1.94%)
Apr 04, 2016 5.530 5.544 5.423 5.472 695,029 -0.04(-0.70%)
Apr 01, 2016 5.626 5.626 5.399 5.510 654,514 -0.18(-3.23%)
Mar 31, 2016 5.588 5.713 5.568 5.694 912,793 +0.09(+1.55%)
Mar 30, 2016 5.433 5.646 5.433 5.607 799,422 +0.18(+3.39%)
Mar 29, 2016 5.298 5.462 5.162 5.423 956,740 +0.07(+1.26%)
Mar 28, 2016 5.452 5.549 5.288 5.356 681,897 -0.09(-1.60%)
Mar 24, 2016 5.433 5.443 5.443 5.443 819,151 -0.01(-0.18%)
Mar 23, 2016 5.539 5.588 5.394 5.452 1,483,802 -0.15(-2.59%)
Mar 22, 2016 5.510 5.665 5.462 5.597 989,858 +0.07(+1.22%)
Mar 21, 2016 5.462 5.617 5.415 5.530 1,256,194 +0.11(+1.96%)
Mar 18, 2016 5.240 5.423 5.240 5.423 2,294,206 +0.21(+4.08%)
Mar 17, 2016 5.095 5.240 5.066 5.211 955,997 +0.08(+1.51%)
Mar 16, 2016 5.124 5.133 4.911 5.133 886,033 +0.12(+2.31%)
Mar 15, 2016 5.162 5.162 5.008 5.017 994,992 -0.15(-2.99%)
Mar 14, 2016 5.182 5.230 5.066 5.172 699,038 -0.01(-0.19%)
Mar 11, 2016 5.085 5.220 5.085 5.182 674,370 +0.15(+3.08%)
Mar 10, 2016 4.950 5.056 4.950 5.027 1,016,689 +0.08(+1.56%)
Mar 09, 2016 4.969 5.008 4.718 4.950 1,142,047 +0.02(+0.39%)
Mar 08, 2016 5.037 5.056 4.838 4.930 1,439,875 -0.16(-3.23%)
Mar 07, 2016 5.046 5.124 4.988 5.095 1,169,396 +0.00(+0.00%)
Mar 04, 2016 5.307 5.394 5.037 5.095 1,188,249 -0.21(-4.01%)
Mar 03, 2016 5.182 5.336 5.143 5.307 995,228 +0.11(+2.04%)
Mar 02, 2016 4.988 5.201 4.988 5.201 1,124,043 +0.16(+3.26%)
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.