Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.610 5.740 5.550 5.610 8,481,434 +0.05(+0.90%)
May 27, 2016 5.670 5.560 5.560 5.560 11,561,200 +0.09(+1.65%)
May 26, 2016 5.750 5.890 5.460 5.470 9,489,720 -0.22(-3.87%)
May 25, 2016 5.350 5.810 5.350 5.690 26,537,333 +0.42(+7.97%)
May 24, 2016 5.070 5.300 4.980 5.270 16,372,010 +0.23(+4.56%)
May 23, 2016 4.890 5.140 4.850 5.040 13,796,422 +0.10(+2.02%)
May 20, 2016 5.130 5.190 4.710 4.940 28,218,803 -0.18(-3.52%)
May 19, 2016 5.210 5.280 5.015 5.120 19,549,242 -0.23(-4.30%)
May 18, 2016 5.680 5.740 5.250 5.350 17,049,110 -0.31(-5.48%)
May 17, 2016 5.800 5.990 5.590 5.660 20,128,547 -0.16(-2.75%)
May 16, 2016 5.750 5.900 5.700 5.820 12,700,082 +0.18(+3.19%)
May 13, 2016 5.740 5.900 5.560 5.640 20,168,647 -0.18(-3.09%)
May 12, 2016 5.700 5.850 5.520 5.820 23,325,501 +0.21(+3.74%)
May 11, 2016 5.540 5.880 5.455 5.610 24,442,053 +0.18(+3.31%)
May 10, 2016 5.330 5.470 5.255 5.430 26,807,757 +0.16(+3.04%)
May 09, 2016 5.630 5.650 5.210 5.270 23,991,996 -0.40(-7.05%)
May 06, 2016 5.660 5.960 5.560 5.670 26,742,691 +0.00(+0.00%)
May 05, 2016 6.780 6.910 5.550 5.670 54,487,259 -1.81(-24.20%)
May 04, 2016 7.970 8.170 7.350 7.480 16,681,100 -0.51(-6.38%)
May 03, 2016 8.000 8.060 7.780 7.990 22,341,736 -0.21(-2.56%)
May 02, 2016 8.070 8.290 7.950 8.200 15,286,687 +0.07(+0.86%)
Apr 29, 2016 8.100 8.340 7.880 8.130 21,137,029 +0.13(+1.63%)
Apr 28, 2016 8.080 8.250 7.955 8.000 21,710,694 -0.11(-1.36%)
Apr 27, 2016 7.980 8.490 7.930 8.110 21,409,282 +0.10(+1.25%)
Apr 26, 2016 8.000 8.120 7.780 8.010 16,534,883 +0.09(+1.14%)
Apr 25, 2016 8.210 8.310 7.690 7.920 19,784,191 -0.37(-4.46%)
Apr 22, 2016 8.020 8.460 7.990 8.290 12,237,927 +0.27(+3.37%)
Apr 21, 2016 8.040 8.140 7.890 8.020 13,818,054 -0.01(-0.12%)
Apr 20, 2016 7.910 8.300 7.740 8.030 17,796,038 +0.01(+0.12%)
Apr 19, 2016 7.950 8.130 7.690 8.020 17,954,563 +0.16(+2.04%)
Apr 18, 2016 7.340 7.910 7.300 7.860 8,959,442 +0.25(+3.29%)
Apr 15, 2016 7.360 7.840 7.190 7.610 20,870,474 +0.12(+1.60%)
Apr 14, 2016 7.300 7.530 7.115 7.490 15,611,221 +0.20(+2.74%)
Apr 13, 2016 7.540 7.570 7.175 7.290 12,147,697 -0.19(-2.54%)
Apr 12, 2016 7.300 7.580 7.170 7.480 11,385,164 +0.26(+3.60%)
Apr 11, 2016 7.310 7.410 7.200 7.220 8,565,816 -0.01(-0.14%)
Apr 08, 2016 7.150 7.390 7.050 7.230 14,706,707 +0.34(+4.93%)
Apr 07, 2016 7.040 7.215 6.755 6.890 10,370,148 -0.21(-2.96%)
Apr 06, 2016 7.200 7.290 6.710 7.100 19,172,976 -0.06(-0.84%)
Apr 05, 2016 7.070 7.245 7.000 7.160 11,218,728 -0.06(-0.83%)
Apr 04, 2016 7.420 7.565 7.130 7.220 8,032,905 -0.24(-3.22%)
Apr 01, 2016 7.510 7.670 7.230 7.460 11,163,502 -0.32(-4.11%)
Mar 31, 2016 7.620 7.860 7.550 7.780 13,224,646 +0.11(+1.43%)
Mar 30, 2016 7.660 7.780 7.350 7.670 12,060,599 +0.14(+1.86%)
Mar 29, 2016 7.140 7.540 7.010 7.530 9,664,079 +0.19(+2.59%)
Mar 28, 2016 7.400 7.470 7.090 7.340 9,902,636 -0.07(-0.94%)
Mar 24, 2016 7.030 7.410 7.410 7.410 9,012,700 +0.14(+1.93%)
Mar 23, 2016 7.500 7.700 7.240 7.270 9,353,297 -0.40(-5.22%)
Mar 22, 2016 7.500 7.850 7.480 7.670 10,080,793 +0.07(+0.92%)
Mar 21, 2016 7.440 7.700 7.270 7.600 12,132,120 +0.05(+0.66%)
Mar 18, 2016 7.810 7.965 7.280 7.550 17,933,531 -0.13(-1.69%)
Mar 17, 2016 7.460 7.860 7.360 7.680 12,079,853 +0.34(+4.63%)
Mar 16, 2016 7.120 7.380 6.920 7.340 13,135,769 +0.33(+4.71%)
Mar 15, 2016 7.040 7.040 6.670 7.010 9,083,838 -0.13(-1.82%)
Mar 14, 2016 7.080 7.260 6.910 7.140 13,011,758 -0.10(-1.38%)
Mar 11, 2016 7.230 7.490 7.080 7.240 28,441,262 +0.63(+9.53%)
Mar 10, 2016 6.410 6.720 6.200 6.610 18,541,228 +0.11(+1.69%)
Mar 09, 2016 6.130 6.630 5.810 6.500 17,075,302 +0.66(+11.30%)
Mar 08, 2016 6.550 6.580 5.820 5.840 23,927,354 -0.82(-12.31%)
Mar 07, 2016 6.640 6.900 6.550 6.660 23,814,185 +0.08(+1.22%)
Mar 04, 2016 7.430 7.590 6.430 6.580 40,145,537 -0.74(-10.11%)
Mar 03, 2016 6.900 7.560 6.650 7.320 45,697,181 +0.42(+6.09%)
Mar 02, 2016 6.110 6.945 6.000 6.900 181,221,325 +0.71(+11.47%)
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.