Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 3.890 4.000 3.820 3.900 3,913,705 +0.04(+1.04%)
May 27, 2016 3.860 3.860 3.860 3.860 1,727,300 +0.02(+0.52%)
May 26, 2016 3.970 3.970 3.800 3.840 2,346,062 -0.08(-2.04%)
May 25, 2016 3.780 3.990 3.770 3.920 4,085,761 +0.19(+5.09%)
May 24, 2016 3.800 3.900 3.700 3.730 3,899,510 -0.03(-0.80%)
May 23, 2016 3.790 3.860 3.730 3.760 3,772,495 -0.05(-1.31%)
May 20, 2016 3.810 3.860 3.770 3.810 3,916,485 +0.03(+0.79%)
May 19, 2016 3.830 3.900 3.720 3.780 5,426,842 -0.11(-2.83%)
May 18, 2016 4.000 4.100 3.895 3.890 3,411,550 -0.14(-3.47%)
May 17, 2016 4.010 4.205 3.980 4.030 3,415,980 +0.00(+0.00%)
May 16, 2016 4.010 4.120 4.000 4.030 3,020,661 +0.02(+0.50%)
May 13, 2016 4.200 4.270 4.000 4.010 2,937,226 -0.20(-4.75%)
May 12, 2016 4.270 4.330 4.090 4.210 4,238,730 -0.02(-0.47%)
May 11, 2016 4.320 4.390 4.080 4.230 6,360,542 -0.09(-2.08%)
May 10, 2016 4.090 4.350 4.060 4.320 6,206,553 +0.23(+5.62%)
May 09, 2016 4.120 4.150 3.950 4.090 6,397,190 -0.08(-1.92%)
May 06, 2016 4.180 4.240 4.090 4.170 5,541,772 -0.02(-0.48%)
May 05, 2016 4.150 4.605 3.950 4.190 8,711,890 -0.11(-2.56%)
May 04, 2016 4.240 4.380 4.220 4.300 3,364,963 -0.02(-0.46%)
May 03, 2016 4.640 4.700 4.300 4.320 4,675,409 -0.41(-8.67%)
May 02, 2016 4.730 4.800 4.640 4.730 4,427,619 +0.02(+0.42%)
Apr 29, 2016 4.640 4.800 4.590 4.710 4,146,518 +0.06(+1.29%)
Apr 28, 2016 4.760 4.850 4.620 4.650 5,481,118 -0.16(-3.33%)
Apr 27, 2016 4.750 4.930 4.730 4.810 5,415,953 +0.05(+1.05%)
Apr 26, 2016 4.830 4.900 4.745 4.760 4,501,420 -0.06(-1.24%)
Apr 25, 2016 4.880 4.970 4.720 4.820 4,397,507 -0.06(-1.23%)
Apr 22, 2016 4.780 4.955 4.780 4.880 3,883,572 +0.07(+1.46%)
Apr 21, 2016 4.980 5.010 4.785 4.810 4,863,923 -0.18(-3.61%)
Apr 20, 2016 4.980 5.050 4.960 4.990 2,925,919 +0.03(+0.60%)
Apr 19, 2016 5.030 5.060 4.880 4.960 4,034,833 -0.03(-0.60%)
Apr 18, 2016 5.000 5.070 4.940 4.990 4,275,409 -0.02(-0.40%)
Apr 15, 2016 4.950 5.060 4.910 5.010 4,446,932 +0.02(+0.40%)
Apr 14, 2016 5.020 5.190 4.935 4.990 5,813,032 -0.01(-0.20%)
Apr 13, 2016 5.090 5.245 4.980 5.000 6,790,060 -0.01(-0.20%)
Apr 12, 2016 4.650 5.112 4.630 5.010 13,613,072 +0.16(+3.30%)
Apr 11, 2016 4.590 5.000 4.550 4.850 11,300,929 +0.33(+7.30%)
Apr 08, 2016 4.640 4.710 4.370 4.520 11,718,925 -0.07(-1.53%)
Apr 07, 2016 4.790 4.975 4.450 4.590 9,387,224 -0.26(-5.36%)
Apr 06, 2016 4.810 4.920 4.700 4.850 7,342,469 +0.04(+0.83%)
Apr 05, 2016 4.790 4.940 4.790 4.810 4,169,451 -0.04(-0.82%)
Apr 04, 2016 4.750 4.950 4.700 4.850 6,128,848 +0.09(+1.89%)
Apr 01, 2016 4.750 4.930 4.580 4.760 7,652,337 -0.05(-1.04%)
Mar 31, 2016 4.700 4.840 4.590 4.810 8,909,185 +0.11(+2.34%)
Mar 30, 2016 4.620 4.800 4.620 4.700 7,548,087 +0.07(+1.51%)
Mar 29, 2016 4.590 4.710 4.431 4.630 6,527,552 -0.01(-0.22%)
Mar 28, 2016 4.430 4.670 4.430 4.640 8,712,487 +0.36(+8.41%)
Mar 24, 2016 4.320 4.280 4.280 4.280 6,099,600 -0.10(-2.28%)
Mar 23, 2016 4.550 4.720 4.320 4.380 7,814,449 -0.15(-3.31%)
Mar 22, 2016 4.650 4.720 4.500 4.530 7,292,906 -0.20(-4.23%)
Mar 21, 2016 4.800 4.970 4.580 4.730 14,049,903 -0.06(-1.25%)
Mar 18, 2016 4.380 4.850 4.380 4.790 16,822,383 +0.39(+8.86%)
Mar 17, 2016 4.050 4.455 4.010 4.400 7,556,916 +0.28(+6.80%)
Mar 16, 2016 3.970 4.150 3.770 4.120 5,521,980 +0.10(+2.49%)
Mar 15, 2016 4.320 4.390 3.940 4.020 4,727,847 -0.36(-8.22%)
Mar 14, 2016 4.250 4.450 4.180 4.380 5,167,381 +0.18(+4.29%)
Mar 11, 2016 4.280 4.500 4.130 4.200 7,072,757 -0.02(-0.47%)
Mar 10, 2016 4.010 4.250 3.910 4.220 6,662,289 +0.26(+6.57%)
Mar 09, 2016 4.030 4.130 3.915 3.960 5,117,839 +0.00(+0.00%)
Mar 08, 2016 4.120 4.160 3.880 3.960 5,542,969 -0.27(-6.38%)
Mar 07, 2016 4.080 4.320 4.070 4.230 5,818,462 +0.07(+1.68%)
Mar 04, 2016 4.070 4.415 3.990 4.160 11,732,562 +0.11(+2.72%)
Mar 03, 2016 3.730 4.085 3.730 4.050 11,941,429 +0.30(+8.00%)
Mar 02, 2016 3.700 3.790 3.585 3.750 7,603,898 +0.02(+0.54%)
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.