Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.710 5.710 5.575 5.660 11,935,754 -0.11(-1.91%)
Feb 27, 2017 5.560 5.850 5.540 5.770 14,179,899 +0.20(+3.59%)
Feb 24, 2017 5.700 5.720 5.500 5.570 12,509,931 -0.18(-3.13%)
Feb 23, 2017 5.850 5.910 5.670 5.750 13,266,337 +0.03(+0.52%)
Feb 22, 2017 5.740 5.880 5.680 5.720 14,151,554 -0.10(-1.72%)
Feb 21, 2017 5.800 5.920 5.780 5.820 20,565,005 +0.12(+2.11%)
Feb 17, 2017 5.700 5.700 5.700 0 -0.26(-4.36%)
Feb 16, 2017 6.160 6.210 5.905 5.960 14,751,417 -0.19(-3.09%)
Feb 15, 2017 6.160 6.190 6.040 6.150 11,652,545 +0.00(+0.00%)
Feb 14, 2017 6.110 6.180 6.010 6.150 14,086,364 +0.07(+1.15%)
Feb 13, 2017 6.000 6.160 6.000 6.080 16,614,401 +0.02(+0.33%)
Feb 10, 2017 6.080 6.150 6.030 6.060 22,032,857 +0.10(+1.68%)
Feb 09, 2017 5.820 6.040 5.840 5.960 20,489,586 +0.14(+2.41%)
Feb 08, 2017 5.790 5.900 5.586 5.820 22,651,016 -0.03(-0.51%)
Feb 07, 2017 6.000 6.110 5.770 5.850 26,485,000 -0.15(-2.50%)
Feb 06, 2017 6.150 6.250 5.950 6.000 40,300,705 -0.14(-2.28%)
Feb 03, 2017 5.850 6.290 5.800 6.140 60,023,226 +0.37(+6.41%)
Feb 02, 2017 5.180 6.008 5.580 5.770 74,844,571 +0.59(+11.39%)
Feb 01, 2017 5.250 5.280 5.100 5.180 24,429,852 -0.03(-0.58%)
Jan 31, 2017 5.180 5.220 5.070 5.210 24,215,573 +0.03(+0.58%)
Jan 30, 2017 5.240 5.250 4.990 5.180 25,116,357 -0.08(-1.52%)
Jan 27, 2017 5.310 5.420 5.210 5.260 19,368,430 -0.14(-2.59%)
Jan 26, 2017 5.430 5.520 5.380 5.400 16,095,405 -0.02(-0.37%)
Jan 25, 2017 5.310 5.530 5.290 5.420 20,307,683 +0.14(+2.65%)
Jan 24, 2017 5.320 5.350 5.190 5.280 12,705,198 -0.01(-0.19%)
Jan 23, 2017 5.400 5.400 5.135 5.290 20,331,127 -0.13(-2.40%)
Jan 20, 2017 5.420 5.525 5.380 5.420 15,569,425 +0.05(+0.93%)
Jan 19, 2017 5.350 5.410 5.270 5.370 14,622,540 +0.04(+0.75%)
Jan 18, 2017 5.380 5.440 5.280 5.330 13,550,900 -0.09(-1.66%)
Jan 17, 2017 5.310 5.470 5.280 5.420 23,524,345 +0.16(+3.04%)
Jan 13, 2017 5.260 5.260 5.260 0 -0.01(-0.19%)
Jan 12, 2017 5.760 5.780 5.250 5.270 26,581,634 -0.39(-6.89%)
Jan 11, 2017 5.790 5.790 5.550 5.660 18,541,682 -0.02(-0.35%)
Jan 10, 2017 5.900 5.900 5.430 5.680 23,833,185 -0.20(-3.40%)
Jan 09, 2017 5.780 6.010 5.670 5.880 24,325,322 -0.03(-0.51%)
Jan 06, 2017 5.810 6.040 5.710 5.910 27,923,568 +0.13(+2.25%)
Jan 05, 2017 5.750 6.040 5.650 5.780 34,234,673 +0.03(+0.52%)
Jan 04, 2017 5.400 5.870 5.370 5.750 34,051,017 +0.40(+7.48%)
Jan 03, 2017 5.120 5.430 5.120 5.350 26,790,635 +0.36(+7.21%)
Dec 30, 2016 4.990 4.990 4.990 0 +0.17(+3.53%)
Dec 29, 2016 4.930 4.950 4.760 4.820 16,778,468 -0.14(-2.82%)
Dec 28, 2016 5.040 5.080 4.930 4.960 8,668,850 -0.12(-2.36%)
Dec 27, 2016 5.010 5.120 4.980 5.080 9,397,818 +0.06(+1.20%)
Dec 23, 2016 5.020 5.020 5.020 0 -0.05(-0.99%)
Dec 22, 2016 4.950 5.140 4.950 5.070 13,682,749 +0.11(+2.22%)
Dec 21, 2016 5.080 5.170 4.900 4.960 24,208,084 -0.11(-2.17%)
Dec 20, 2016 5.290 5.310 4.960 5.070 22,515,447 -0.18(-3.43%)
Dec 19, 2016 5.400 5.480 5.200 5.250 14,368,784 -0.23(-4.20%)
Dec 16, 2016 5.360 5.490 5.270 5.480 54,440,763 +0.16(+3.01%)
Dec 15, 2016 5.500 5.570 5.270 5.320 25,558,929 -0.19(-3.45%)
Dec 14, 2016 5.590 5.750 5.475 5.510 33,487,218 -0.19(-3.33%)
Dec 13, 2016 5.520 5.780 5.380 5.700 27,663,010 +0.24(+4.40%)
Dec 12, 2016 5.730 5.945 5.460 5.460 34,183,890 +0.00(+0.00%)
Dec 09, 2016 5.350 5.540 5.315 5.460 29,837,913 +0.11(+2.06%)
Dec 08, 2016 5.310 5.360 5.190 5.350 12,679,759 +0.05(+0.94%)
Dec 07, 2016 5.220 5.340 5.090 5.300 17,076,991 +0.01(+0.19%)
Dec 06, 2016 5.220 5.320 5.170 5.290 13,192,460 -0.05(-0.94%)
Dec 05, 2016 5.180 5.425 5.120 5.340 19,142,713 +0.23(+4.50%)
Dec 02, 2016 5.150 5.235 5.010 5.110 18,904,931 +0.01(+0.20%)
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.