Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 5.151 5.250 5.150 5.200 12,146 +0.00(+0.00%)
Apr 27, 2017 5.200 5.255 5.200 5.200 17,404 -0.05(-0.95%)
Apr 26, 2017 5.150 5.375 5.150 5.250 17,278 +0.03(+0.59%)
Apr 25, 2017 5.200 5.250 5.150 5.219 6,943 -0.03(-0.59%)
Apr 24, 2017 5.269 5.300 5.200 5.250 22,657 +0.00(+0.00%)
Apr 21, 2017 5.300 5.300 5.250 5.250 13,786 +0.00(+0.00%)
Apr 20, 2017 5.100 5.300 5.100 5.250 9,153 +0.10(+1.94%)
Apr 19, 2017 5.050 5.200 5.050 5.150 22,738 +0.05(+0.98%)
Apr 18, 2017 4.950 5.150 4.950 5.100 8,536 +0.05(+0.99%)
Apr 17, 2017 5.050 5.138 4.950 5.050 15,363 -0.05(-0.98%)
Apr 13, 2017 5.135 5.150 5.050 5.100 1,372 -0.05(-0.97%)
Apr 12, 2017 5.250 5.250 5.150 5.150 8,134 -0.05(-0.96%)
Apr 11, 2017 5.300 5.300 5.200 5.200 9,463 -0.05(-0.95%)
Apr 10, 2017 5.150 5.300 5.150 5.250 5,217 -0.05(-0.94%)
Apr 07, 2017 5.200 5.400 5.055 5.300 9,568 +0.05(+0.95%)
Apr 06, 2017 5.239 5.250 5.200 5.250 4,440 +0.05(+0.96%)
Apr 05, 2017 5.300 5.400 5.200 5.200 21,040 -0.15(-2.80%)
Apr 04, 2017 5.400 5.450 5.350 5.350 17,579 -0.10(-1.83%)
Apr 03, 2017 5.450 5.550 5.350 5.450 27,378 +0.05(+0.93%)
Mar 31, 2017 5.500 5.546 5.300 5.400 40,945 -0.10(-1.82%)
Mar 30, 2017 5.400 5.508 5.392 5.500 62,342 +0.15(+2.80%)
Mar 29, 2017 5.250 5.450 5.130 5.350 30,291 +0.10(+1.90%)
Mar 28, 2017 4.700 5.258 4.700 5.250 333,686 +0.50(+10.53%)
Mar 27, 2017 4.800 4.800 4.650 4.750 43,293 -0.05(-1.04%)
Mar 24, 2017 4.900 4.975 4.700 4.800 54,143 -0.09(-1.79%)
Mar 23, 2017 4.857 4.900 4.800 4.888 48,961 +0.04(+0.77%)
Mar 22, 2017 5.050 5.050 4.850 4.850 15,005 -0.15(-3.00%)
Mar 21, 2017 5.000 5.200 5.000 5.000 21,851 +0.00(+0.00%)
Mar 20, 2017 5.250 5.250 4.990 5.000 33,429 -0.15(-2.91%)
Mar 17, 2017 5.200 5.300 5.150 5.150 19,724 -0.15(-2.83%)
Mar 16, 2017 5.200 5.550 5.200 5.300 36,866 +0.10(+1.92%)
Mar 15, 2017 5.026 5.250 5.000 5.200 31,492 +0.10(+1.96%)
Mar 14, 2017 5.200 5.200 5.000 5.100 12,889 -0.15(-2.86%)
Mar 13, 2017 5.050 5.250 5.000 5.250 27,305 +0.15(+2.94%)
Mar 10, 2017 5.050 5.200 5.050 5.100 31,301 +0.10(+2.00%)
Mar 09, 2017 5.000 5.050 4.900 5.000 10,720 +0.00(+0.00%)
Mar 08, 2017 5.000 5.000 4.900 5.000 8,364 +0.00(+0.00%)
Mar 07, 2017 4.950 5.000 4.850 5.000 30,676 +0.00(+0.00%)
Mar 06, 2017 5.050 5.150 4.950 5.000 32,112 -0.10(-1.96%)
Mar 03, 2017 5.001 5.100 5.000 5.100 13,001 +0.00(+0.00%)
Mar 02, 2017 5.150 5.168 4.975 5.100 47,944 -0.05(-0.97%)
Mar 01, 2017 5.100 5.200 5.100 5.150 19,585 +0.00(+0.00%)
Feb 28, 2017 5.150 5.250 5.150 5.150 19,932 -0.10(-1.90%)
Feb 27, 2017 5.150 5.350 5.100 5.250 11,066 +0.05(+0.96%)
Feb 24, 2017 5.400 5.400 5.100 5.200 35,973 -0.20(-3.70%)
Feb 23, 2017 4.900 5.450 4.900 5.400 66,419 +0.40(+8.00%)
Feb 22, 2017 5.550 5.600 4.900 5.000 185,701 -0.72(-12.66%)
Feb 21, 2017 5.800 5.800 5.700 5.725 48,325 -0.12(-2.14%)
Feb 17, 2017 5.850 5.850 5.850 0 -0.05(-0.85%)
Feb 16, 2017 5.950 6.150 5.900 5.900 12,678 +0.00(+0.00%)
Feb 15, 2017 5.950 6.003 5.800 5.900 5,104 +0.00(+0.00%)
Feb 14, 2017 5.950 6.050 5.900 5.900 12,858 -0.05(-0.84%)
Feb 13, 2017 6.000 6.000 5.850 5.950 24,060 +0.00(+0.00%)
Feb 10, 2017 5.900 6.000 5.830 5.950 3,447 +0.10(+1.71%)
Feb 09, 2017 5.700 5.900 5.700 5.850 6,770 +0.20(+3.54%)
Feb 08, 2017 5.750 5.750 5.650 5.650 30,577 -0.05(-0.88%)
Feb 07, 2017 5.700 5.800 5.650 5.700 17,181 +0.00(+0.00%)
Feb 06, 2017 5.850 5.850 5.600 5.700 33,249 -0.10(-1.72%)
Feb 03, 2017 5.900 5.900 5.800 5.800 39,454 -0.10(-1.69%)
Feb 02, 2017 5.900 5.994 5.850 5.900 23,624 -0.05(-0.84%)
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.