Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.173 5.472 5.173 5.418 23,790 +0.05(+0.89%)
Apr 28, 2016 5.340 5.472 5.340 5.370 20,922 -0.05(-0.99%)
Apr 27, 2016 5.316 5.460 5.292 5.424 52,365 -0.05(-0.88%)
Apr 26, 2016 5.412 5.580 5.364 5.472 52,241 +0.06(+1.11%)
Apr 25, 2016 5.460 5.505 5.364 5.412 46,832 +0.04(+0.67%)
Apr 22, 2016 5.388 5.478 5.301 5.376 27,679 -0.04(-0.77%)
Apr 21, 2016 5.424 5.574 5.352 5.418 21,964 -0.11(-1.95%)
Apr 20, 2016 5.580 5.592 5.460 5.526 20,820 -0.02(-0.32%)
Apr 19, 2016 5.568 5.583 5.526 5.544 15,332 -0.04(-0.64%)
Apr 18, 2016 5.298 5.592 5.274 5.580 48,845 +0.02(+0.43%)
Apr 15, 2016 5.304 5.592 5.256 5.556 18,151 +0.22(+4.04%)
Apr 14, 2016 5.412 5.544 5.298 5.340 20,922 -0.03(-0.56%)
Apr 13, 2016 5.346 5.412 5.280 5.370 39,800 +0.07(+1.36%)
Apr 12, 2016 5.334 5.430 5.274 5.298 14,520 -0.05(-0.90%)
Apr 11, 2016 5.310 5.442 5.310 5.346 19,504 +0.08(+1.59%)
Apr 08, 2016 5.364 5.543 5.238 5.262 32,665 -0.12(-2.22%)
Apr 07, 2016 5.412 5.442 5.352 5.382 27,538 -0.07(-1.32%)
Apr 06, 2016 5.400 5.529 5.352 5.454 22,860 +0.07(+1.22%)
Apr 05, 2016 5.370 5.478 5.370 5.388 32,827 +0.03(+0.56%)
Apr 04, 2016 5.526 5.693 5.340 5.358 42,169 -0.11(-1.97%)
Apr 01, 2016 5.232 5.490 5.185 5.466 37,490 +0.22(+4.10%)
Mar 31, 2016 5.358 5.400 5.197 5.250 35,471 -0.11(-2.12%)
Mar 30, 2016 5.340 5.496 5.340 5.364 29,356 -0.02(-0.33%)
Mar 29, 2016 5.352 5.532 5.262 5.382 51,463 +0.05(+0.90%)
Mar 28, 2016 5.382 5.556 5.113 5.334 38,571 -0.01(-0.22%)
Mar 24, 2016 5.364 5.346 5.346 5.346 20,044 +0.01(+0.11%)
Mar 23, 2016 5.262 5.400 5.191 5.340 17,673 -0.07(-1.22%)
Mar 22, 2016 5.544 5.616 5.333 5.406 37,260 -0.31(-5.45%)
Mar 21, 2016 5.580 5.819 5.580 5.717 39,030 +0.07(+1.17%)
Mar 18, 2016 5.424 5.687 5.388 5.652 58,979 +0.28(+5.12%)
Mar 17, 2016 5.215 5.400 5.101 5.376 21,001 +0.26(+5.15%)
Mar 16, 2016 4.987 5.185 4.939 5.113 62,671 +0.13(+2.52%)
Mar 15, 2016 4.885 5.065 4.783 4.987 39,516 +0.08(+1.71%)
Mar 14, 2016 5.119 5.119 4.879 4.903 29,100 -0.36(-6.83%)
Mar 11, 2016 5.346 5.394 5.119 5.262 42,008 +0.04(+0.69%)
Mar 10, 2016 5.430 5.442 5.162 5.226 19,327 -0.05(-1.02%)
Mar 09, 2016 5.053 5.388 4.807 5.280 59,104 +0.81(+18.23%)
Mar 08, 2016 4.742 4.969 4.448 4.466 48,251 -0.55(-10.98%)
Mar 07, 2016 5.179 5.370 4.945 5.017 32,307 -0.14(-2.67%)
Mar 04, 2016 5.256 5.274 5.017 5.155 31,073 -0.02(-0.46%)
Mar 03, 2016 5.286 5.286 5.101 5.179 23,832 -0.02(-0.46%)
Mar 02, 2016 5.137 5.328 5.083 5.203 17,079 +0.03(+0.58%)
Mar 01, 2016 5.334 5.442 5.155 5.173 18,151 -0.10(-1.93%)
Feb 29, 2016 5.334 5.454 5.221 5.274 56,083 +0.00(+0.00%)
Feb 26, 2016 5.280 5.424 5.089 5.274 26,546 +0.04(+0.80%)
Feb 25, 2016 5.065 5.289 5.047 5.232 15,210 +0.05(+1.04%)
Feb 24, 2016 5.095 5.209 5.011 5.179 14,139 +0.17(+3.47%)
Feb 23, 2016 5.268 5.268 4.987 5.005 9,103 -0.16(-3.02%)
Feb 22, 2016 5.167 5.301 4.969 5.161 37,039 +0.06(+1.17%)
Feb 19, 2016 5.083 5.226 5.023 5.101 13,855 +0.01(+0.12%)
Feb 18, 2016 5.143 5.173 4.993 5.095 20,329 -0.05(-1.05%)
Feb 17, 2016 5.089 5.346 5.088 5.149 33,354 -0.02(-0.46%)
Feb 16, 2016 5.047 5.334 5.047 5.173 24,136 +0.20(+3.97%)
Feb 12, 2016 4.915 4.975 4.975 4.975 14,698 +0.00(+0.00%)
Feb 11, 2016 4.861 5.017 4.730 4.975 14,967 +0.03(+0.61%)
Feb 10, 2016 4.939 5.089 4.921 4.945 9,970 +0.03(+0.61%)
Feb 09, 2016 4.945 5.107 4.891 4.915 12,178 -0.10(-2.03%)
Feb 08, 2016 4.837 5.065 4.742 5.017 24,338 +0.14(+2.95%)
Feb 05, 2016 4.915 5.017 4.754 4.873 44,125 -0.07(-1.45%)
Feb 04, 2016 4.951 4.975 4.801 4.945 8,522 +0.08(+1.72%)
Feb 03, 2016 4.873 4.969 4.700 4.861 22,227 +0.03(+0.62%)
Feb 02, 2016 4.909 5.011 4.754 4.831 25,267 -0.14(-2.89%)
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.