Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.000 4.010 3.900 4.000 68,226 +0.14(+3.63%)
May 27, 2016 3.810 3.860 3.860 3.860 34,300 +0.06(+1.58%)
May 26, 2016 3.855 3.855 3.800 3.800 48,516 -0.04(-1.04%)
May 25, 2016 3.740 3.870 3.740 3.840 44,229 +0.08(+2.13%)
May 24, 2016 3.660 3.800 3.660 3.760 19,947 +0.02(+0.53%)
May 23, 2016 3.720 3.785 3.650 3.740 17,574 +0.04(+1.08%)
May 20, 2016 3.600 3.750 3.600 3.700 48,350 +0.06(+1.65%)
May 19, 2016 3.731 3.731 3.616 3.640 28,445 -0.08(-2.15%)
May 18, 2016 3.740 3.780 3.710 3.720 12,163 -0.01(-0.27%)
May 17, 2016 3.730 3.750 3.605 3.730 54,597 +0.08(+2.19%)
May 16, 2016 3.650 3.750 3.630 3.650 97,602 +0.02(+0.55%)
May 13, 2016 3.750 3.770 3.600 3.630 129,891 -0.10(-2.68%)
May 12, 2016 3.880 3.880 3.720 3.730 64,602 -0.12(-3.12%)
May 11, 2016 3.970 3.970 3.850 3.850 28,665 -0.14(-3.51%)
May 10, 2016 4.130 4.130 3.920 3.990 135,675 -0.14(-3.39%)
May 09, 2016 4.170 4.210 4.130 4.130 9,195 -0.02(-0.48%)
May 06, 2016 4.160 4.220 4.150 4.150 9,870 -0.01(-0.24%)
May 05, 2016 4.200 4.240 4.160 4.160 20,103 -0.05(-1.19%)
May 04, 2016 4.190 4.260 4.183 4.210 31,679 -0.05(-1.17%)
May 03, 2016 4.330 4.350 4.240 4.260 37,279 -0.10(-2.29%)
May 02, 2016 4.360 4.400 4.330 4.360 37,447 -0.02(-0.46%)
Apr 29, 2016 4.430 4.440 4.360 4.380 40,758 -0.05(-1.13%)
Apr 28, 2016 4.460 4.500 4.420 4.430 20,831 -0.02(-0.45%)
Apr 27, 2016 4.402 4.490 4.391 4.450 4,669 +0.05(+1.14%)
Apr 26, 2016 4.530 4.530 4.390 4.400 10,207 -0.07(-1.57%)
Apr 25, 2016 4.500 4.535 4.390 4.470 112,352 -0.02(-0.45%)
Apr 22, 2016 4.500 4.540 4.480 4.490 301,216 +0.02(+0.45%)
Apr 21, 2016 4.520 4.535 4.460 4.470 47,843 -0.02(-0.45%)
Apr 20, 2016 4.430 4.510 4.430 4.490 14,367 +0.06(+1.35%)
Apr 19, 2016 4.420 4.590 4.380 4.430 85,637 +0.06(+1.37%)
Apr 18, 2016 4.420 4.460 4.300 4.370 111,500 -0.04(-0.91%)
Apr 15, 2016 4.370 4.480 4.370 4.410 22,822 +0.05(+1.15%)
Apr 14, 2016 4.350 4.400 4.300 4.360 26,930 +0.03(+0.69%)
Apr 13, 2016 4.330 4.430 4.320 4.330 65,260 +0.04(+0.93%)
Apr 12, 2016 4.200 4.320 4.180 4.290 23,024 +0.11(+2.63%)
Apr 11, 2016 4.300 4.348 4.160 4.180 25,073 -0.11(-2.56%)
Apr 08, 2016 4.300 4.300 4.250 4.290 14,385 -0.01(-0.23%)
Apr 07, 2016 4.380 4.420 4.270 4.300 5,751 -0.11(-2.49%)
Apr 06, 2016 4.140 4.440 4.140 4.410 39,993 +0.27(+6.52%)
Apr 05, 2016 4.100 4.150 4.030 4.140 19,685 +0.06(+1.47%)
Apr 04, 2016 4.090 4.170 4.080 4.080 28,236 +0.02(+0.49%)
Apr 01, 2016 4.020 4.188 3.970 4.060 38,905 +0.04(+1.00%)
Mar 31, 2016 3.980 4.070 3.960 4.020 54,202 +0.01(+0.25%)
Mar 30, 2016 3.930 4.040 3.900 4.010 64,594 +0.09(+2.30%)
Mar 29, 2016 3.900 3.990 3.770 3.920 84,680 +0.02(+0.51%)
Mar 28, 2016 3.880 3.930 3.800 3.900 29,802 +0.00(+0.00%)
Mar 24, 2016 3.830 3.900 3.900 3.900 83,300 +0.11(+2.90%)
Mar 23, 2016 3.905 3.905 3.770 3.790 22,165 -0.11(-2.82%)
Mar 22, 2016 3.990 3.990 3.860 3.900 28,239 -0.06(-1.52%)
Mar 21, 2016 3.990 3.990 3.930 3.960 43,154 -0.04(-1.00%)
Mar 18, 2016 3.980 4.040 3.870 4.000 88,634 +0.08(+2.04%)
Mar 17, 2016 3.930 3.930 3.776 3.920 45,191 -0.01(-0.25%)
Mar 16, 2016 3.980 4.000 3.930 3.930 23,167 -0.03(-0.76%)
Mar 15, 2016 4.030 4.070 3.950 3.960 60,656 -0.03(-0.75%)
Mar 14, 2016 4.000 4.030 3.930 3.990 32,525 -0.01(-0.25%)
Mar 11, 2016 3.970 4.020 3.970 4.000 43,111 +0.09(+2.30%)
Mar 10, 2016 4.030 4.040 3.910 3.910 9,893 -0.08(-2.01%)
Mar 09, 2016 4.000 4.030 3.970 3.990 26,925 -0.03(-0.75%)
Mar 08, 2016 4.000 4.040 3.930 4.020 450,806 +0.02(+0.50%)
Mar 07, 2016 4.000 4.090 3.970 4.000 31,958 -0.02(-0.50%)
Mar 04, 2016 4.000 4.030 3.900 4.020 63,910 +0.00(+0.00%)
Mar 03, 2016 3.980 4.050 3.920 4.020 282,009 +0.03(+0.75%)
Mar 02, 2016 4.000 4.000 3.940 3.990 34,419 +0.02(+0.50%)
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.