Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.524 5.542 5.421 5.455 23,019,070 -0.02(-0.32%)
May 30, 2017 5.507 5.481 5.425 5.473 18,656,718 -0.03(-0.63%)
May 26, 2017 5.516 5.541 5.499 5.507 13,049,321 -0.02(-0.31%)
May 25, 2017 5.499 5.550 5.490 5.524 20,782,100 +0.01(+0.16%)
May 24, 2017 5.550 5.573 5.477 5.516 35,915,800 +0.03(+0.50%)
May 23, 2017 5.572 5.580 5.438 5.488 48,194,392 +0.28(+5.31%)
May 22, 2017 5.211 5.236 5.169 5.211 25,903,700 +0.03(+0.49%)
May 19, 2017 5.186 5.228 5.178 5.186 18,124,978 +0.06(+1.15%)
May 18, 2017 5.111 5.178 5.085 5.127 26,927,134 +0.00(+0.00%)
May 17, 2017 5.220 5.228 5.119 5.127 21,223,728 -0.14(-2.71%)
May 16, 2017 5.270 5.295 5.245 5.270 14,038,800 +0.06(+1.13%)
May 15, 2017 5.228 5.253 5.211 5.211 14,191,150 +0.03(+0.65%)
May 12, 2017 5.178 5.194 5.161 5.178 10,633,536 +0.04(+0.82%)
May 11, 2017 5.153 5.169 5.077 5.136 19,488,104 -0.02(-0.33%)
May 10, 2017 5.111 5.161 5.094 5.153 26,469,896 -0.03(-0.65%)
May 09, 2017 5.153 5.194 5.144 5.186 20,373,074 +0.04(+0.82%)
May 08, 2017 5.102 5.161 5.094 5.144 23,512,866 -0.04(-0.81%)
May 05, 2017 5.127 5.194 5.111 5.186 36,364,992 +0.13(+2.49%)
May 04, 2017 5.010 5.060 5.010 5.060 23,449,020 +0.13(+2.55%)
May 03, 2017 4.918 5.035 4.901 4.934 16,309,989 +0.03(+0.68%)
May 02, 2017 4.901 4.926 4.884 4.901 31,120,720 +0.06(+1.21%)
May 01, 2017 4.817 4.842 4.800 4.842 14,144,398 +0.03(+0.70%)
Apr 28, 2017 4.834 4.850 4.758 4.808 36,704,672 +0.01(+0.17%)
Apr 27, 2017 4.783 4.850 4.691 4.800 74,309,248 +0.29(+6.52%)
Apr 26, 2017 4.532 4.565 4.498 4.506 27,703,820 -0.05(-1.10%)
Apr 25, 2017 4.565 4.578 4.532 4.557 28,134,340 +0.04(+0.93%)
Apr 24, 2017 4.548 4.548 4.490 4.515 32,500,058 +0.13(+3.07%)
Apr 21, 2017 4.397 4.397 4.339 4.380 16,909,832 -0.04(-0.95%)
Apr 20, 2017 4.439 4.473 4.406 4.422 24,472,688 +0.08(+1.93%)
Apr 19, 2017 4.380 4.393 4.343 4.339 13,738,057 -0.05(-1.15%)
Apr 18, 2017 4.397 4.414 4.355 4.389 7,733,759 -0.03(-0.57%)
Apr 17, 2017 4.389 4.439 4.389 4.414 3,726,025 +0.03(+0.77%)
Apr 13, 2017 4.414 4.439 4.380 4.380 9,056,983 -0.05(-1.14%)
Apr 12, 2017 4.439 4.456 4.406 4.431 12,303,244 +0.01(+0.19%)
Apr 11, 2017 4.422 4.448 4.373 4.422 9,765,263 -0.03(-0.75%)
Apr 10, 2017 4.464 4.490 4.443 4.456 7,448,943 +0.03(+0.57%)
Apr 07, 2017 4.414 4.456 4.406 4.431 6,748,612 +0.04(+0.96%)
Apr 06, 2017 4.389 4.439 4.380 4.389 12,675,300 +0.04(+0.97%)
Apr 05, 2017 4.431 4.439 4.347 4.347 17,196,546 -0.15(-3.36%)
Apr 04, 2017 4.448 4.498 4.439 4.498 10,337,928 +0.03(+0.56%)
Apr 03, 2017 4.515 4.515 4.431 4.473 10,613,376 -0.08(-1.66%)
Mar 31, 2017 4.498 4.557 4.490 4.548 10,395,507 +0.08(+1.69%)
Mar 30, 2017 4.473 4.515 4.464 4.473 10,054,987 -0.03(-0.56%)
Mar 29, 2017 4.490 4.515 4.473 4.498 12,644,876 -0.03(-0.74%)
Mar 28, 2017 4.548 4.573 4.506 4.532 16,927,622 -0.05(-1.10%)
Mar 27, 2017 4.548 4.615 4.540 4.582 13,946,137 +0.08(+1.68%)
Mar 24, 2017 4.506 4.540 4.490 4.506 9,185,968 -0.01(-0.19%)
Mar 23, 2017 4.490 4.540 4.473 4.515 8,401,709 -0.01(-0.19%)
Mar 22, 2017 4.490 4.523 4.448 4.523 17,519,674 -0.01(-0.19%)
Mar 21, 2017 4.649 4.666 4.532 4.532 21,841,666 -0.12(-2.53%)
Mar 20, 2017 4.641 4.674 4.615 4.649 22,307,542 +0.07(+1.47%)
Mar 17, 2017 4.607 4.615 4.573 4.582 10,888,533 +0.01(+0.18%)
Mar 16, 2017 4.540 4.599 4.540 4.573 12,519,621 +0.07(+1.49%)
Mar 15, 2017 4.464 4.523 4.448 4.506 10,092,758 +0.03(+0.56%)
Mar 14, 2017 4.481 4.481 4.448 4.481 5,684,035 -0.02(-0.37%)
Mar 13, 2017 4.490 4.506 4.481 4.498 8,070,674 -0.01(-0.19%)
Mar 10, 2017 4.473 4.515 4.464 4.506 11,619,113 +0.08(+1.70%)
Mar 09, 2017 4.414 4.439 4.406 4.431 8,194,718 +0.08(+1.93%)
Mar 08, 2017 4.355 4.380 4.330 4.347 10,110,438 -0.04(-0.96%)
Mar 07, 2017 4.389 4.406 4.372 4.389 9,970,251 -0.04(-0.95%)
Mar 06, 2017 4.439 4.448 4.414 4.431 8,796,731 +0.00(+0.00%)
Mar 03, 2017 4.414 4.439 4.389 4.431 14,301,428 +0.05(+1.15%)
Mar 02, 2017 4.372 4.406 4.364 4.380 22,709,536 -0.03(-0.76%)
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.