Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.720 5.790 5.720 5.750 4,929 -0.02(-0.35%)
Apr 28, 2016 5.750 5.800 5.740 5.770 10,568 +0.02(+0.35%)
Apr 27, 2016 5.799 5.800 5.700 5.750 10,499 -0.06(-1.03%)
Apr 26, 2016 5.780 5.820 5.740 5.810 15,963 +0.02(+0.35%)
Apr 25, 2016 5.732 5.800 5.690 5.790 12,912 +0.04(+0.70%)
Apr 22, 2016 5.720 5.800 5.720 5.750 2,854 -0.01(-0.17%)
Apr 21, 2016 5.764 5.820 5.740 5.760 10,596 +0.00(+0.00%)
Apr 20, 2016 5.790 5.830 5.750 5.760 13,942 -0.02(-0.35%)
Apr 19, 2016 5.790 5.830 5.690 5.780 33,341 +0.00(+0.00%)
Apr 18, 2016 5.720 5.830 5.697 5.780 15,181 +0.04(+0.70%)
Apr 15, 2016 5.730 5.795 5.700 5.740 12,152 +0.04(+0.70%)
Apr 14, 2016 5.750 5.840 5.700 5.700 18,904 -0.01(-0.18%)
Apr 13, 2016 5.820 5.850 5.710 5.710 23,237 -0.08(-1.38%)
Apr 12, 2016 5.850 5.850 5.745 5.790 7,538 +0.02(+0.35%)
Apr 11, 2016 5.830 5.849 5.730 5.770 15,493 -0.05(-0.86%)
Apr 08, 2016 5.810 5.850 5.750 5.820 7,075 +0.04(+0.69%)
Apr 07, 2016 5.770 5.850 5.734 5.780 23,457 -0.03(-0.52%)
Apr 06, 2016 5.839 5.839 5.754 5.810 7,055 +0.05(+0.87%)
Apr 05, 2016 5.770 5.780 5.700 5.760 23,882 -0.01(-0.17%)
Apr 04, 2016 5.820 5.850 5.770 5.770 15,694 -0.01(-0.17%)
Apr 01, 2016 5.790 5.878 5.730 5.780 18,370 +0.04(+0.70%)
Mar 31, 2016 5.990 5.990 5.710 5.740 21,069 -0.02(-0.35%)
Mar 30, 2016 5.924 5.970 5.710 5.760 27,255 -0.16(-2.70%)
Mar 29, 2016 5.810 6.000 5.770 5.920 52,553 +0.11(+1.89%)
Mar 28, 2016 5.760 5.874 5.704 5.810 14,438 +0.05(+0.87%)
Mar 24, 2016 5.660 5.760 5.760 5.760 21,400 +0.04(+0.70%)
Mar 23, 2016 5.650 5.730 5.590 5.720 48,589 -0.01(-0.17%)
Mar 22, 2016 5.640 5.750 5.640 5.730 25,629 +0.03(+0.53%)
Mar 21, 2016 5.800 5.800 5.644 5.700 57,304 -0.08(-1.38%)
Mar 18, 2016 5.850 5.850 5.641 5.780 33,125 -0.02(-0.34%)
Mar 17, 2016 5.850 5.910 5.750 5.800 19,408 -0.05(-0.85%)
Mar 16, 2016 5.540 6.000 5.540 5.850 104,130 +0.52(+9.76%)
Mar 15, 2016 5.350 5.425 5.220 5.330 32,335 -0.01(-0.19%)
Mar 14, 2016 5.250 5.470 5.250 5.340 33,672 +0.17(+3.29%)
Mar 11, 2016 5.200 5.340 5.130 5.170 46,498 -0.01(-0.19%)
Mar 10, 2016 5.275 5.320 5.170 5.180 51,211 -0.10(-1.89%)
Mar 09, 2016 5.350 5.580 5.260 5.280 8,824 -0.04(-0.75%)
Mar 08, 2016 5.390 5.400 5.250 5.320 25,100 +0.02(+0.38%)
Mar 07, 2016 5.370 5.450 5.280 5.300 12,127 +0.01(+0.19%)
Mar 04, 2016 5.320 5.360 5.211 5.290 28,612 -0.02(-0.38%)
Mar 03, 2016 5.350 5.440 5.190 5.310 24,022 +0.03(+0.57%)
Mar 02, 2016 5.400 5.525 5.218 5.280 41,190 -0.31(-5.55%)
Mar 01, 2016 5.550 5.620 5.280 5.590 41,388 +0.09(+1.64%)
Feb 29, 2016 5.480 5.680 5.390 5.500 26,128 +0.05(+0.92%)
Feb 26, 2016 5.460 5.538 5.420 5.450 30,149 +0.03(+0.55%)
Feb 25, 2016 5.301 5.460 5.301 5.420 8,964 -0.01(-0.18%)
Feb 24, 2016 5.330 5.430 5.320 5.430 39,795 +0.07(+1.31%)
Feb 23, 2016 5.396 5.396 5.210 5.360 6,981 +0.06(+1.13%)
Feb 22, 2016 5.392 5.392 5.230 5.300 6,907 +0.07(+1.34%)
Feb 19, 2016 5.140 5.250 5.020 5.230 8,197 +0.04(+0.77%)
Feb 18, 2016 5.350 5.350 5.140 5.190 8,860 -0.09(-1.70%)
Feb 17, 2016 5.210 5.430 5.210 5.280 33,926 +0.12(+2.33%)
Feb 16, 2016 5.100 5.230 4.950 5.160 40,236 +0.06(+1.18%)
Feb 12, 2016 5.030 5.100 5.100 5.100 15,100 +0.11(+2.20%)
Feb 11, 2016 4.990 5.050 4.990 4.990 6,346 -0.05(-0.99%)
Feb 10, 2016 5.120 5.120 4.980 5.040 26,378 +0.05(+1.00%)
Feb 09, 2016 5.070 5.090 4.990 4.990 10,160 -0.07(-1.38%)
Feb 08, 2016 5.010 5.060 4.950 5.060 27,890 -0.01(-0.20%)
Feb 05, 2016 5.070 5.090 5.000 5.070 18,041 +0.00(+0.00%)
Feb 04, 2016 5.180 5.290 5.030 5.070 22,812 -0.11(-2.12%)
Feb 03, 2016 5.180 5.193 5.020 5.180 42,504 +0.01(+0.19%)
Feb 02, 2016 5.260 5.300 5.090 5.170 9,153 -0.13(-2.45%)
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.