Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 3.700 3.910 3.700 3.830 5,144,914 +0.10(+2.68%)
May 27, 2016 3.790 3.730 3.730 3.730 3,770,900 -0.08(-2.10%)
May 26, 2016 3.910 3.920 3.770 3.810 4,702,571 -0.01(-0.26%)
May 25, 2016 3.820 3.945 3.700 3.820 12,066,314 -0.13(-3.29%)
May 24, 2016 4.040 4.110 3.930 3.950 4,524,443 -0.32(-7.49%)
May 23, 2016 4.150 4.370 4.060 4.270 2,042,433 +0.06(+1.43%)
May 20, 2016 4.330 4.370 4.140 4.210 4,564,873 -0.10(-2.32%)
May 19, 2016 4.070 4.350 4.040 4.310 3,903,713 +0.07(+1.65%)
May 18, 2016 4.620 4.650 4.190 4.240 5,028,394 -0.46(-9.79%)
May 17, 2016 4.680 4.829 4.569 4.700 2,871,998 +0.02(+0.43%)
May 16, 2016 4.720 4.850 4.650 4.680 2,988,961 +0.15(+3.31%)
May 13, 2016 4.600 4.710 4.500 4.530 2,859,018 -0.03(-0.66%)
May 12, 2016 4.740 4.810 4.560 4.560 3,212,285 -0.16(-3.39%)
May 11, 2016 4.650 4.765 4.530 4.720 3,636,195 +0.18(+3.96%)
May 10, 2016 4.270 4.555 4.220 4.540 2,771,395 +0.23(+5.34%)
May 09, 2016 4.390 4.460 4.310 4.310 2,854,744 -0.29(-6.30%)
May 06, 2016 4.480 4.730 4.450 4.600 5,495,456 +0.21(+4.78%)
May 05, 2016 4.340 4.510 4.290 4.390 4,985,501 +0.17(+4.03%)
May 04, 2016 4.370 4.560 4.200 4.220 4,508,274 -0.27(-6.01%)
May 03, 2016 4.570 4.640 4.350 4.490 3,926,411 -0.07(-1.54%)
May 02, 2016 4.800 4.800 4.530 4.560 4,506,933 -0.14(-2.98%)
Apr 29, 2016 4.540 4.775 4.520 4.700 4,513,482 +0.22(+4.91%)
Apr 28, 2016 4.620 4.700 4.390 4.480 5,605,149 -0.07(-1.54%)
Apr 27, 2016 4.470 4.600 4.440 4.550 3,262,451 +0.07(+1.56%)
Apr 26, 2016 4.450 4.480 4.330 4.480 2,402,458 +0.08(+1.82%)
Apr 25, 2016 4.360 4.490 4.350 4.400 3,616,633 +0.06(+1.38%)
Apr 22, 2016 4.470 4.590 4.340 4.340 4,027,455 -0.21(-4.62%)
Apr 21, 2016 4.620 4.670 4.440 4.550 5,044,077 +0.03(+0.66%)
Apr 20, 2016 4.530 4.710 4.470 4.520 5,357,620 -0.02(-0.44%)
Apr 19, 2016 4.510 4.560 4.370 4.540 7,682,946 +0.23(+5.34%)
Apr 18, 2016 4.380 4.420 4.210 4.310 4,276,094 +0.16(+3.86%)
Apr 15, 2016 4.100 4.180 4.040 4.150 4,129,449 +0.09(+2.22%)
Apr 14, 2016 4.120 4.190 3.970 4.060 2,923,568 -0.08(-1.93%)
Apr 13, 2016 4.130 4.240 4.115 4.140 2,883,608 -0.08(-1.90%)
Apr 12, 2016 4.340 4.370 4.190 4.220 6,422,431 -0.05(-1.17%)
Apr 11, 2016 4.280 4.420 4.200 4.270 6,896,379 +0.12(+2.89%)
Apr 08, 2016 3.960 4.190 3.960 4.150 6,310,720 +0.21(+5.33%)
Apr 07, 2016 3.880 4.007 3.855 3.940 4,567,254 +0.14(+3.68%)
Apr 06, 2016 3.700 3.850 3.685 3.800 2,505,426 +0.03(+0.80%)
Apr 05, 2016 3.760 3.800 3.635 3.770 2,956,873 +0.12(+3.29%)
Apr 04, 2016 3.780 3.801 3.640 3.650 2,137,522 -0.12(-3.18%)
Apr 01, 2016 3.630 3.810 3.580 3.770 3,322,325 +0.04(+1.07%)
Mar 31, 2016 3.930 3.960 3.730 3.730 2,775,290 -0.15(-3.87%)
Mar 30, 2016 3.820 3.910 3.780 3.880 3,388,863 +0.05(+1.31%)
Mar 29, 2016 3.550 3.850 3.490 3.830 3,633,513 +0.33(+9.43%)
Mar 28, 2016 3.550 3.610 3.430 3.500 1,818,489 -0.05(-1.41%)
Mar 24, 2016 3.430 3.550 3.550 3.550 2,578,900 +0.09(+2.60%)
Mar 23, 2016 3.620 3.690 3.460 3.460 5,002,885 -0.37(-9.66%)
Mar 22, 2016 3.900 3.920 3.750 3.830 2,280,948 +0.03(+0.79%)
Mar 21, 2016 3.700 3.880 3.650 3.800 3,198,431 -0.05(-1.30%)
Mar 18, 2016 3.860 3.965 3.815 3.850 9,696,276 -0.03(-0.77%)
Mar 17, 2016 3.970 4.080 3.812 3.880 7,475,984 +0.01(+0.26%)
Mar 16, 2016 3.580 3.900 3.515 3.870 5,385,431 +0.28(+7.80%)
Mar 15, 2016 3.520 3.610 3.430 3.590 3,358,249 +0.02(+0.56%)
Mar 14, 2016 3.770 3.800 3.520 3.570 4,604,411 -0.21(-5.56%)
Mar 11, 2016 3.880 3.910 3.730 3.780 4,880,643 -0.05(-1.31%)
Mar 10, 2016 3.920 4.030 3.800 3.830 9,271,292 +0.01(+0.26%)
Mar 09, 2016 3.630 3.860 3.560 3.820 6,449,654 +0.19(+5.23%)
Mar 08, 2016 4.000 4.000 3.610 3.630 4,506,135 -0.25(-6.44%)
Mar 07, 2016 3.820 3.940 3.730 3.880 4,561,978 +0.14(+3.74%)
Mar 04, 2016 3.740 3.930 3.650 3.740 7,433,184 +0.05(+1.36%)
Mar 03, 2016 3.410 3.690 3.370 3.690 4,702,614 +0.37(+11.14%)
Mar 02, 2016 3.250 3.390 3.220 3.320 3,105,397 +0.08(+2.47%)
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.