Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 4.790 5.015 4.790 5.000 496,173 +0.18(+3.73%)
Jun 29, 2016 4.790 4.855 4.737 4.820 266,427 +0.11(+2.34%)
Jun 28, 2016 4.670 4.850 4.670 4.710 318,961 +0.10(+2.17%)
Jun 27, 2016 4.800 4.875 4.575 4.610 373,807 -0.24(-4.95%)
Jun 24, 2016 4.900 4.950 4.840 4.850 833,967 -0.20(-3.96%)
Jun 23, 2016 5.040 5.080 4.970 5.050 268,638 +0.08(+1.61%)
Jun 22, 2016 4.950 5.030 4.925 4.970 246,129 +0.00(+0.00%)
Jun 21, 2016 5.090 5.100 4.890 4.970 205,581 -0.11(-2.17%)
Jun 20, 2016 4.890 5.130 4.890 5.080 474,444 +0.24(+4.96%)
Jun 17, 2016 4.860 4.970 4.840 4.840 483,579 -0.02(-0.41%)
Jun 16, 2016 4.790 4.880 4.730 4.860 262,438 +0.01(+0.21%)
Jun 15, 2016 4.820 4.885 4.790 4.850 170,978 +0.04(+0.83%)
Jun 14, 2016 4.840 4.920 4.790 4.810 262,320 -0.05(-1.03%)
Jun 13, 2016 4.800 4.950 4.670 4.860 363,408 -0.01(-0.21%)
Jun 10, 2016 4.870 4.950 4.790 4.870 342,395 -0.03(-0.61%)
Jun 09, 2016 4.900 5.000 4.860 4.900 397,260 -0.04(-0.81%)
Jun 08, 2016 5.010 5.010 4.930 4.940 342,180 -0.08(-1.59%)
Jun 07, 2016 4.950 5.080 4.920 5.020 600,074 +0.06(+1.21%)
Jun 06, 2016 4.920 5.020 4.870 4.960 380,537 +0.03(+0.61%)
Jun 03, 2016 5.000 5.000 4.870 4.930 324,922 -0.07(-1.40%)
Jun 02, 2016 4.900 5.010 4.890 5.000 359,971 +0.01(+0.20%)
Jun 01, 2016 4.880 5.000 4.815 4.990 386,879 +0.11(+2.25%)
May 31, 2016 4.860 4.980 4.850 4.880 408,194 +0.05(+1.04%)
May 27, 2016 4.720 4.830 4.830 4.830 440,800 +0.10(+2.11%)
May 26, 2016 4.750 4.750 4.700 4.730 173,164 -0.01(-0.21%)
May 25, 2016 4.790 4.800 4.620 4.740 511,870 -0.05(-1.04%)
May 24, 2016 4.680 4.800 4.680 4.790 481,761 +0.17(+3.68%)
May 23, 2016 4.560 4.660 4.535 4.620 378,063 +0.08(+1.76%)
May 20, 2016 4.400 4.570 4.400 4.540 404,802 +0.17(+3.89%)
May 19, 2016 4.520 4.550 4.340 4.370 546,173 -0.15(-3.32%)
May 18, 2016 4.390 4.580 4.330 4.520 1,010,903 +0.15(+3.43%)
May 17, 2016 4.400 4.480 4.310 4.370 308,871 -0.07(-1.58%)
May 16, 2016 4.400 4.480 4.400 4.440 311,297 +0.02(+0.45%)
May 13, 2016 4.400 4.470 4.300 4.420 344,531 +0.00(+0.00%)
May 12, 2016 4.500 4.529 4.370 4.420 481,388 -0.08(-1.78%)
May 11, 2016 4.460 4.630 4.460 4.500 678,579 +0.01(+0.22%)
May 10, 2016 4.420 4.490 4.380 4.490 586,444 +0.11(+2.51%)
May 09, 2016 4.340 4.440 4.330 4.380 429,499 +0.02(+0.46%)
May 06, 2016 4.260 4.400 4.260 4.360 749,139 +0.09(+2.11%)
May 05, 2016 4.380 4.400 4.260 4.270 289,979 -0.07(-1.61%)
May 04, 2016 4.490 4.490 4.270 4.340 771,091 -0.20(-4.41%)
May 03, 2016 4.800 4.897 4.500 4.540 952,266 -0.10(-2.16%)
May 02, 2016 4.590 4.712 4.550 4.640 730,689 +0.10(+2.20%)
Apr 29, 2016 4.620 4.640 4.510 4.540 391,143 -0.07(-1.52%)
Apr 28, 2016 4.680 4.755 4.600 4.610 358,393 -0.06(-1.28%)
Apr 27, 2016 4.660 4.730 4.650 4.670 278,242 +0.00(+0.00%)
Apr 26, 2016 4.600 4.700 4.570 4.670 242,534 +0.08(+1.74%)
Apr 25, 2016 4.660 4.740 4.550 4.590 251,692 -0.07(-1.50%)
Apr 22, 2016 4.520 4.660 4.520 4.660 321,372 +0.12(+2.64%)
Apr 21, 2016 4.460 4.590 4.460 4.540 471,450 +0.10(+2.25%)
Apr 20, 2016 4.500 4.500 4.390 4.440 335,967 -0.06(-1.33%)
Apr 19, 2016 4.500 4.540 4.460 4.500 277,194 -0.01(-0.22%)
Apr 18, 2016 4.440 4.570 4.440 4.510 264,921 +0.07(+1.58%)
Apr 15, 2016 4.390 4.560 4.390 4.440 385,923 +0.02(+0.45%)
Apr 14, 2016 4.460 4.490 4.380 4.420 372,358 -0.02(-0.45%)
Apr 13, 2016 4.420 4.570 4.390 4.440 516,264 +0.03(+0.68%)
Apr 12, 2016 4.350 4.490 4.330 4.410 318,867 +0.05(+1.15%)
Apr 11, 2016 4.350 4.470 4.300 4.360 293,815 +0.05(+1.16%)
Apr 08, 2016 4.380 4.434 4.260 4.310 365,843 -0.04(-0.92%)
Apr 07, 2016 4.420 4.480 4.350 4.350 284,682 -0.12(-2.68%)
Apr 06, 2016 4.350 4.500 4.325 4.470 228,526 +0.10(+2.29%)
Apr 05, 2016 4.350 4.380 4.320 4.370 344,171 -0.03(-0.68%)
Apr 04, 2016 4.310 4.480 4.310 4.400 558,548 +0.11(+2.56%)
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.