Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.620 5.775 5.560 5.640 1,974,182 -0.02(-0.35%)
May 27, 2016 5.660 5.660 5.660 5.660 671,400 +0.01(+0.18%)
May 26, 2016 5.890 5.900 5.640 5.650 797,023 -0.23(-3.91%)
May 25, 2016 5.810 5.920 5.665 5.880 1,659,796 +0.16(+2.80%)
May 24, 2016 5.640 5.860 5.620 5.720 2,852,616 +0.16(+2.88%)
May 23, 2016 5.530 5.750 5.470 5.560 2,539,794 -0.01(-0.18%)
May 20, 2016 5.480 5.600 5.350 5.570 2,813,364 +0.13(+2.39%)
May 19, 2016 5.550 5.730 5.440 5.440 2,504,366 -0.06(-1.09%)
May 18, 2016 5.510 5.780 5.460 5.500 2,789,986 -0.03(-0.54%)
May 17, 2016 5.630 5.810 5.515 5.530 2,029,167 -0.12(-2.12%)
May 16, 2016 5.690 5.825 5.560 5.650 1,487,065 +0.01(+0.18%)
May 13, 2016 5.500 5.760 5.500 5.640 1,204,981 +0.12(+2.17%)
May 12, 2016 5.700 5.732 5.430 5.520 902,090 -0.13(-2.30%)
May 11, 2016 5.990 6.000 5.620 5.650 1,095,674 -0.36(-5.99%)
May 10, 2016 6.100 6.210 5.850 6.010 898,802 -0.05(-0.83%)
May 09, 2016 5.800 6.160 5.790 6.060 1,532,703 +0.26(+4.48%)
May 06, 2016 5.840 5.940 5.670 5.800 1,038,553 -0.09(-1.53%)
May 05, 2016 6.210 6.300 5.680 5.890 1,747,575 -0.28(-4.54%)
May 04, 2016 6.120 6.230 5.940 6.170 1,838,260 +0.06(+0.98%)
May 03, 2016 6.540 6.678 6.050 6.110 2,643,154 -0.50(-7.56%)
May 02, 2016 6.740 6.840 6.267 6.610 3,485,657 -0.24(-3.50%)
Apr 29, 2016 7.070 7.250 6.590 6.850 5,302,751 -1.60(-18.93%)
Apr 28, 2016 8.420 8.790 8.340 8.450 842,129 -0.05(-0.59%)
Apr 27, 2016 8.420 8.600 8.252 8.500 777,173 -0.02(-0.23%)
Apr 26, 2016 9.150 9.160 8.370 8.520 1,420,439 -0.65(-7.09%)
Apr 25, 2016 9.110 9.450 9.030 9.170 656,889 -0.11(-1.19%)
Apr 22, 2016 9.230 9.290 8.910 9.280 514,113 +0.11(+1.20%)
Apr 21, 2016 8.860 9.280 8.750 9.170 883,581 +0.24(+2.69%)
Apr 20, 2016 9.240 9.370 8.870 8.930 717,283 -0.21(-2.30%)
Apr 19, 2016 9.340 9.410 9.070 9.140 722,633 -0.19(-2.04%)
Apr 18, 2016 9.150 9.470 9.070 9.330 725,316 +0.14(+1.52%)
Apr 15, 2016 9.200 9.330 9.040 9.190 845,034 -0.06(-0.65%)
Apr 14, 2016 9.220 9.300 9.105 9.250 664,847 +0.03(+0.33%)
Apr 13, 2016 8.990 9.280 8.810 9.220 769,593 +0.36(+4.06%)
Apr 12, 2016 9.010 9.160 8.610 8.860 1,043,231 -0.15(-1.66%)
Apr 11, 2016 9.140 9.330 8.920 9.010 671,528 -0.09(-0.99%)
Apr 08, 2016 9.630 9.680 8.910 9.100 781,851 -0.35(-3.70%)
Apr 07, 2016 9.650 9.750 9.260 9.450 765,018 -0.31(-3.18%)
Apr 06, 2016 9.040 9.780 9.030 9.760 1,149,401 +0.75(+8.32%)
Apr 05, 2016 9.160 9.450 9.160 9.010 1,022,129 -0.28(-3.01%)
Apr 04, 2016 8.940 9.630 8.940 9.290 1,065,156 +0.38(+4.26%)
Apr 01, 2016 8.460 8.992 8.380 8.910 892,607 +0.39(+4.58%)
Mar 31, 2016 8.310 8.840 8.268 8.520 979,436 +0.26(+3.15%)
Mar 30, 2016 8.270 8.730 8.160 8.260 747,533 +0.06(+0.73%)
Mar 29, 2016 7.650 8.210 7.370 8.200 938,059 +0.53(+6.91%)
Mar 28, 2016 7.950 8.040 7.610 7.670 432,349 -0.18(-2.29%)
Mar 24, 2016 7.760 7.850 7.850 7.850 703,800 +0.04(+0.51%)
Mar 23, 2016 8.490 8.870 7.800 7.810 1,043,459 -0.69(-8.12%)
Mar 22, 2016 7.870 8.510 7.858 8.500 1,120,809 +0.58(+7.32%)
Mar 21, 2016 7.730 8.090 7.620 7.920 848,403 +0.17(+2.19%)
Mar 18, 2016 7.460 7.780 7.205 7.750 1,575,202 +0.34(+4.59%)
Mar 17, 2016 7.310 7.530 6.790 7.410 1,525,179 +0.06(+0.82%)
Mar 16, 2016 7.440 7.560 7.140 7.350 652,975 -0.15(-2.00%)
Mar 15, 2016 8.100 8.100 7.369 7.500 1,188,727 -0.74(-8.98%)
Mar 14, 2016 7.840 8.340 7.810 8.240 973,607 +0.37(+4.70%)
Mar 11, 2016 7.780 7.940 7.355 7.870 959,793 +0.19(+2.47%)
Mar 10, 2016 8.200 8.360 7.620 7.680 994,905 -0.56(-6.80%)
Mar 09, 2016 8.550 8.650 8.020 8.240 960,689 -0.30(-3.51%)
Mar 08, 2016 9.500 9.708 8.480 8.540 1,319,932 -0.37(-4.15%)
Mar 07, 2016 8.250 8.960 8.080 8.910 930,384 +0.64(+7.74%)
Mar 04, 2016 8.160 8.330 8.050 8.270 785,796 +0.08(+0.98%)
Mar 03, 2016 8.280 8.480 8.115 8.190 845,163 -0.06(-0.73%)
Mar 02, 2016 7.570 8.365 7.560 8.250 1,337,371 +0.69(+9.13%)
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.