Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.900 5.975 5.887 5.950 363,938 +0.05(+0.85%)
May 27, 2016 5.880 5.900 5.900 5.900 277,700 +0.00(+0.00%)
May 26, 2016 5.820 5.950 5.800 5.900 1,226,534 +0.10(+1.72%)
May 25, 2016 5.820 5.860 5.710 5.800 349,720 +0.03(+0.52%)
May 24, 2016 5.720 5.820 5.630 5.770 329,121 +0.06(+1.05%)
May 23, 2016 5.650 5.770 5.620 5.710 345,645 +0.09(+1.60%)
May 20, 2016 5.550 5.680 5.550 5.620 262,911 +0.09(+1.63%)
May 19, 2016 5.760 5.760 5.450 5.530 574,777 -0.23(-3.99%)
May 18, 2016 6.040 6.040 5.700 5.760 603,061 -0.06(-1.03%)
May 17, 2016 5.900 6.050 5.760 5.820 378,776 -0.07(-1.19%)
May 16, 2016 5.770 5.930 5.700 5.890 743,571 +0.16(+2.79%)
May 13, 2016 5.510 5.820 5.480 5.730 506,798 +0.21(+3.80%)
May 12, 2016 5.780 5.860 5.400 5.520 408,877 -0.20(-3.50%)
May 11, 2016 5.530 5.880 5.520 5.720 1,141,037 +0.34(+6.32%)
May 10, 2016 5.670 5.670 5.360 5.380 247,156 -0.24(-4.27%)
May 09, 2016 5.260 5.870 5.260 5.620 943,804 +0.24(+4.46%)
May 06, 2016 5.890 5.890 5.290 5.380 349,675 -0.52(-8.81%)
May 05, 2016 5.520 6.040 5.460 5.900 823,921 +0.53(+9.87%)
May 04, 2016 5.590 5.660 5.370 5.370 269,602 -0.22(-3.94%)
May 03, 2016 5.500 5.750 5.400 5.590 357,539 +0.02(+0.36%)
May 02, 2016 5.590 5.710 5.500 5.570 132,454 -0.01(-0.18%)
Apr 29, 2016 5.700 5.720 5.560 5.580 246,068 -0.06(-1.06%)
Apr 28, 2016 5.750 5.800 5.630 5.640 192,261 -0.11(-1.91%)
Apr 27, 2016 5.810 5.815 5.710 5.750 176,715 -0.07(-1.20%)
Apr 26, 2016 5.790 5.850 5.785 5.820 284,941 +0.01(+0.17%)
Apr 25, 2016 5.960 5.960 5.750 5.810 220,494 -0.15(-2.52%)
Apr 22, 2016 5.950 6.050 5.920 5.960 202,792 +0.03(+0.51%)
Apr 21, 2016 6.030 6.050 5.880 5.930 170,951 -0.07(-1.17%)
Apr 20, 2016 5.900 6.040 5.860 6.000 263,882 +0.12(+2.04%)
Apr 19, 2016 5.920 6.030 5.850 5.880 120,593 -0.01(-0.17%)
Apr 18, 2016 5.840 5.960 5.760 5.890 142,982 +0.02(+0.34%)
Apr 15, 2016 5.890 5.990 5.810 5.870 139,205 -0.06(-1.01%)
Apr 14, 2016 6.170 6.170 5.860 5.930 277,183 -0.21(-3.42%)
Apr 13, 2016 5.930 6.216 5.900 6.140 371,495 +0.15(+2.50%)
Apr 12, 2016 5.920 6.060 5.800 5.990 106,677 +0.08(+1.35%)
Apr 11, 2016 6.010 6.100 5.860 5.910 169,817 -0.07(-1.17%)
Apr 08, 2016 6.040 6.160 5.870 5.980 280,099 -0.01(-0.17%)
Apr 07, 2016 6.250 6.310 5.980 5.990 399,463 -0.29(-4.62%)
Apr 06, 2016 6.240 6.330 6.080 6.280 87,643 +0.04(+0.64%)
Apr 05, 2016 6.280 6.350 6.200 6.240 231,958 -0.13(-2.04%)
Apr 04, 2016 6.620 6.680 6.370 6.370 123,988 -0.29(-4.35%)
Apr 01, 2016 6.670 6.690 6.530 6.660 165,839 -0.10(-1.48%)
Mar 31, 2016 6.520 6.810 6.520 6.760 252,845 +0.26(+4.00%)
Mar 30, 2016 6.560 6.720 6.440 6.500 228,378 +0.00(+0.00%)
Mar 29, 2016 6.200 6.540 6.050 6.500 313,852 +0.34(+5.52%)
Mar 28, 2016 6.430 6.470 6.150 6.160 123,537 -0.28(-4.35%)
Mar 24, 2016 6.450 6.440 6.440 6.440 438,300 -0.05(-0.77%)
Mar 23, 2016 6.700 6.780 6.410 6.490 371,718 -0.28(-4.14%)
Mar 22, 2016 6.840 6.920 6.700 6.770 174,685 -0.12(-1.74%)
Mar 21, 2016 7.000 7.020 6.660 6.890 355,647 -0.18(-2.55%)
Mar 18, 2016 7.250 7.380 6.790 7.070 331,217 -0.12(-1.67%)
Mar 17, 2016 6.880 7.210 6.680 7.190 631,056 +0.20(+2.86%)
Mar 16, 2016 7.000 8.040 6.970 6.990 1,614,527 +0.30(+4.48%)
Mar 15, 2016 7.020 7.040 6.640 6.690 263,808 -0.31(-4.43%)
Mar 14, 2016 6.960 7.070 6.850 7.000 250,377 +0.00(+0.00%)
Mar 11, 2016 6.980 7.041 6.860 7.000 188,618 +0.08(+1.16%)
Mar 10, 2016 7.090 7.240 6.868 6.920 316,717 -0.13(-1.84%)
Mar 09, 2016 7.090 7.270 6.960 7.050 449,742 +0.01(+0.14%)
Mar 08, 2016 7.310 7.560 6.760 7.040 302,024 -0.37(-4.99%)
Mar 07, 2016 7.450 7.730 7.390 7.410 212,846 -0.02(-0.27%)
Mar 04, 2016 7.530 7.550 7.340 7.430 166,912 -0.07(-0.93%)
Mar 03, 2016 7.440 7.780 7.180 7.500 196,560 +0.02(+0.27%)
Mar 02, 2016 7.120 7.480 7.080 7.480 289,354 +0.37(+5.20%)
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.