Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.800 5.800 5.800 13 -0.12(-2.03%)
May 30, 2016 5.920 5.920 5.920 5.920 2,000 -0.02(-0.34%)
May 27, 2016 5.990 5.990 5.940 5.940 3,300 +0.03(+0.51%)
May 26, 2016 5.950 5.960 5.900 5.910 13,300 -0.01(-0.17%)
May 25, 2016 5.850 5.920 5.850 5.920 2,500 +0.12(+2.07%)
May 20, 2016 5.800 5.800 5.800 0 +0.03(+0.52%)
May 18, 2016 5.770 5.770 5.770 0 +0.22(+3.96%)
May 17, 2016 5.610 5.610 5.550 5.550 800 -0.10(-1.77%)
May 10, 2016 5.650 5.650 5.650 0 -0.07(-1.22%)
May 06, 2016 5.720 5.720 5.720 0 +0.10(+1.78%)
May 05, 2016 5.640 5.660 5.570 5.620 2,860 -0.11(-1.92%)
May 03, 2016 5.730 5.730 5.730 0 -0.12(-2.05%)
May 02, 2016 6.000 6.000 5.850 5.850 3,900 -0.17(-2.82%)
Apr 29, 2016 5.980 6.020 5.980 6.020 3,000 +0.07(+1.18%)
Apr 27, 2016 5.950 5.950 5.950 0 +0.11(+1.88%)
Apr 25, 2016 5.840 5.840 5.840 0 -0.05(-0.85%)
Apr 22, 2016 5.900 5.900 5.890 5.890 2,100 +0.13(+2.26%)
Apr 21, 2016 5.760 5.760 5.760 5.760 1,000 -0.07(-1.20%)
Apr 20, 2016 5.720 5.830 5.720 5.830 1,123 +0.28(+5.05%)
Apr 18, 2016 5.550 5.550 5.550 0 -0.14(-2.46%)
Apr 15, 2016 5.750 5.750 5.680 5.690 7,900 -0.19(-3.23%)
Apr 14, 2016 5.850 5.950 5.840 5.880 3,300 +0.06(+1.03%)
Apr 13, 2016 5.810 5.820 5.810 5.820 200 +0.12(+2.11%)
Apr 12, 2016 5.640 5.710 5.640 5.700 4,800 +0.16(+2.89%)
Apr 08, 2016 5.540 5.540 5.540 0 +0.15(+2.78%)
Apr 07, 2016 5.520 5.520 5.380 5.390 300 -0.22(-3.92%)
Apr 01, 2016 5.610 5.610 5.610 0 -0.35(-5.87%)
Mar 31, 2016 5.810 6.000 5.810 5.960 5,025 -0.01(-0.17%)
Mar 30, 2016 5.970 5.970 5.970 5.970 2,900 +0.12(+2.05%)
Mar 29, 2016 5.850 5.850 5.850 5.850 200 +0.10(+1.74%)
Mar 28, 2016 5.760 5.760 5.750 5.750 1,000 -0.05(-0.86%)
Mar 24, 2016 5.800 5.800 5.800 0 -0.10(-1.69%)
Mar 23, 2016 5.960 5.960 5.900 5.900 1,700 -0.15(-2.48%)
Mar 21, 2016 6.050 6.050 6.050 90 -0.03(-0.49%)
Mar 18, 2016 6.080 6.080 6.080 6.080 200 -0.02(-0.33%)
Mar 17, 2016 5.910 6.100 5.910 6.100 900 +0.24(+4.10%)
Mar 15, 2016 5.860 5.860 5.860 0 -0.19(-3.14%)
Mar 11, 2016 6.050 6.050 6.050 0 +0.09(+1.51%)
Mar 10, 2016 5.950 5.970 5.950 5.960 300 +0.09(+1.53%)
Mar 09, 2016 5.810 5.990 5.810 5.870 3,400 +0.17(+2.98%)
Mar 08, 2016 5.640 5.870 5.590 5.700 14,855 +0.12(+2.15%)
Mar 07, 2016 5.450 5.610 5.450 5.580 1,900 +0.23(+4.30%)
Mar 04, 2016 5.320 5.360 5.160 5.350 11,203 +0.10(+1.90%)
Mar 03, 2016 5.210 5.250 5.200 5.250 1,800 +0.25(+5.00%)
Mar 02, 2016 4.990 5.000 4.840 5.000 1,400 -0.07(-1.38%)
Mar 01, 2016 4.410 5.070 4.410 5.070 14,027 +0.79(+18.46%)
Feb 29, 2016 4.270 4.360 4.270 4.280 800 +0.02(+0.47%)
Feb 26, 2016 4.260 4.360 4.260 4.260 2,800 +0.03(+0.71%)
Feb 25, 2016 4.150 4.230 4.130 4.230 2,300 -0.02(-0.47%)
Feb 24, 2016 4.430 4.430 3.810 4.250 19,775 -0.19(-4.28%)
Feb 23, 2016 4.710 4.710 4.440 4.440 777 -0.27(-5.73%)
Feb 22, 2016 4.570 4.710 4.570 4.710 600 +0.16(+3.52%)
Feb 19, 2016 4.520 4.550 4.520 4.550 1,580 -0.08(-1.73%)
Feb 18, 2016 4.590 4.630 4.590 4.630 2,000 +0.06(+1.31%)
Feb 17, 2016 4.520 4.570 4.520 4.570 5,100 +0.24(+5.54%)
Feb 16, 2016 4.110 4.330 4.110 4.330 9,600 +0.26(+6.39%)
Feb 12, 2016 4.070 4.070 4.070 0 +0.23(+5.99%)
Feb 11, 2016 3.790 3.840 3.750 3.840 3,400 -0.06(-1.54%)
Feb 10, 2016 4.170 4.190 3.900 3.900 12,150 -0.19(-4.65%)
Feb 09, 2016 4.330 4.330 3.980 4.090 17,300 -0.33(-7.47%)
Feb 08, 2016 4.480 4.480 4.330 4.420 3,600 -0.17(-3.70%)
Feb 05, 2016 4.600 4.600 4.590 4.590 300 +0.02(+0.44%)
Feb 04, 2016 4.420 4.580 4.420 4.570 6,400 +0.21(+4.82%)
Feb 03, 2016 4.230 4.380 4.230 4.360 13,400 +0.16(+3.81%)
Feb 02, 2016 4.410 4.410 4.170 4.200 18,900 -0.31(-6.87%)
Feb 01, 2016 4.510 4.510 4.510 4.510 200 -0.09(-1.96%)
Jan 29, 2016 4.360 4.600 4.360 4.600 5,400 +0.18(+4.07%)
Jan 28, 2016 4.010 4.420 4.010 4.420 5,400 +0.43(+10.78%)
Jan 27, 2016 3.970 4.000 3.970 3.990 560 +0.21(+5.56%)
Jan 26, 2016 3.770 3.800 3.770 3.780 1,000 -0.01(-0.26%)
Jan 25, 2016 3.790 3.790 3.790 3.790 200 -0.04(-1.04%)
Jan 22, 2016 3.660 3.830 3.660 3.830 6,000 +0.19(+5.22%)
Jan 21, 2016 3.640 3.860 3.640 3.640 8,600 -0.06(-1.62%)
Jan 20, 2016 3.530 3.700 3.490 3.700 1,900 +0.03(+0.82%)
Jan 19, 2016 3.770 3.770 3.670 3.670 7,000 -0.15(-3.93%)
Jan 15, 2016 3.820 3.820 3.820 0 -0.22(-5.45%)
Jan 14, 2016 4.110 4.110 4.020 4.040 2,400 -0.13(-3.12%)
Jan 12, 2016 4.170 4.170 4.170 0 -0.03(-0.71%)
Jan 11, 2016 4.200 4.200 4.200 4.200 1,551 -0.03(-0.71%)
Jan 07, 2016 4.230 4.230 4.230 0 -0.39(-8.44%)
Jan 06, 2016 4.480 4.620 4.480 4.620 1,500 +0.04(+0.87%)
Jan 05, 2016 4.590 4.590 4.580 4.580 1,000 +0.06(+1.33%)
Jan 04, 2016 4.410 4.520 4.380 4.520 5,114 -0.08(-1.74%)
Dec 30, 2015 4.600 4.600 4.600 0 -0.29(-5.93%)
Dec 29, 2015 4.860 4.890 4.860 4.890 1,000 +0.05(+1.03%)
Dec 24, 2015 4.840 4.840 4.840 0 +0.16(+3.42%)
Dec 23, 2015 4.420 4.680 4.420 4.680 15,700 +0.34(+7.83%)
Dec 22, 2015 4.410 4.410 4.340 4.340 1,200 -0.08(-1.81%)
Dec 21, 2015 4.640 4.650 4.420 4.420 1,600 -0.19(-4.12%)
Dec 17, 2015 4.610 4.610 4.610 0 -0.06(-1.28%)
Dec 16, 2015 4.600 4.670 4.590 4.670 6,023 +0.27(+6.14%)
Dec 15, 2015 4.520 4.520 4.250 4.400 22,600 -0.24(-5.17%)
Dec 14, 2015 4.630 4.780 4.540 4.640 4,600 -0.26(-5.31%)
Dec 11, 2015 4.900 4.900 4.900 4.900 1,000 -0.08(-1.61%)
Dec 10, 2015 5.120 5.120 4.750 4.980 11,065 -0.15(-2.92%)
Dec 09, 2015 5.280 5.280 5.130 5.130 1,420 -0.09(-1.72%)
Dec 08, 2015 5.220 5.220 5.220 5.220 100 +0.11(+2.15%)
Dec 07, 2015 5.510 5.510 5.110 5.110 2,500 -0.41(-7.43%)
Dec 04, 2015 5.500 5.520 5.500 5.520 400 +0.00(+0.00%)
Dec 03, 2015 5.520 5.520 5.520 5.520 300 -0.08(-1.43%)
Dec 02, 2015 5.830 5.980 5.600 5.600 3,850 -0.15(-2.61%)
Dec 01, 2015 5.750 5.750 5.750 5.750 3,011 +0.02(+0.35%)
Nov 30, 2015 5.750 5.750 5.730 5.730 3,993 -0.04(-0.69%)
Nov 25, 2015 5.770 5.770 5.770 0 -0.03(-0.52%)
Nov 24, 2015 5.750 5.800 5.730 5.800 1,650 -0.03(-0.51%)
Nov 23, 2015 5.900 5.900 5.830 5.830 4,600 -0.12(-2.02%)
Nov 19, 2015 5.950 5.950 5.950 0 +0.03(+0.51%)
Nov 18, 2015 6.040 6.040 5.880 5.920 7,977 +0.10(+1.72%)
Nov 16, 2015 5.820 5.820 5.820 0 -0.08(-1.36%)
Nov 13, 2015 6.080 6.080 5.900 5.900 10,400 -0.19(-3.12%)
Nov 12, 2015 6.090 6.090 6.090 6.090 800 -0.08(-1.30%)
Nov 10, 2015 6.170 6.170 6.170 0 -0.05(-0.80%)
Nov 09, 2015 6.400 6.400 6.220 6.220 2,200 -0.29(-4.45%)
Nov 03, 2015 6.510 6.510 6.510 0 -0.13(-1.96%)
Nov 02, 2015 6.570 6.640 6.520 6.640 1,900 -0.06(-0.90%)
Oct 29, 2015 6.700 6.700 6.700 0 -0.03(-0.45%)
Oct 27, 2015 6.730 6.730 6.730 0 +0.10(+1.51%)
Oct 26, 2015 6.670 6.670 6.610 6.630 3,200 -0.16(-2.36%)
Oct 23, 2015 6.780 6.790 6.780 6.790 1,500 +0.16(+2.41%)
Oct 22, 2015 6.630 6.630 6.630 6.630 1,000 +0.20(+3.11%)
Oct 20, 2015 6.430 6.430 6.430 0 +0.12(+1.90%)
Oct 19, 2015 6.310 6.310 6.310 6.310 120 +0.02(+0.32%)
Oct 16, 2015 6.280 6.290 6.280 6.290 2,000 +0.01(+0.16%)
Oct 13, 2015 6.280 6.280 6.280 0 +0.01(+0.16%)
Oct 09, 2015 6.270 6.270 6.270 0 -0.02(-0.32%)
Oct 07, 2015 6.290 6.290 6.290 0 +0.12(+1.94%)
Oct 06, 2015 6.060 6.190 6.040 6.170 9,800 +0.17(+2.83%)
Oct 02, 2015 6.000 6.000 6.000 0 -0.19(-3.07%)
Oct 01, 2015 6.190 6.190 6.190 6.190 201 +0.20(+3.34%)
Sep 28, 2015 5.990 5.990 5.990 79 -0.01(-0.17%)
Sep 24, 2015 6.000 6.000 6.000 0 -0.12(-1.96%)
Sep 23, 2015 6.120 6.120 6.120 6.120 200 -0.08(-1.29%)
Sep 22, 2015 6.200 6.200 6.200 6.200 900 -0.13(-2.05%)
Sep 09, 2015 6.330 6.330 6.330 0 -0.02(-0.31%)
Sep 08, 2015 6.350 6.350 6.350 6.350 100 +0.13(+2.09%)
Sep 03, 2015 6.220 6.220 6.220 0 +0.16(+2.64%)
Sep 02, 2015 6.120 6.150 6.050 6.060 900 +0.06(+1.00%)
Sep 01, 2015 6.040 6.040 6.000 6.000 1,742 -0.18(-2.91%)
Aug 31, 2015 6.860 6.860 6.050 6.180 2,092 -0.04(-0.64%)
Aug 28, 2015 6.500 6.500 6.190 6.220 4,600 -0.05(-0.80%)
Aug 27, 2015 6.360 6.480 6.260 6.270 7,467 +0.02(+0.32%)
Aug 26, 2015 6.770 6.770 6.250 6.250 4,100 -0.63(-9.16%)
Aug 25, 2015 6.880 6.880 6.880 6.880 2,000 -0.03(-0.43%)
Aug 19, 2015 6.910 6.910 6.910 200 -0.14(-1.99%)
Aug 18, 2015 7.050 7.050 7.050 7.050 500 +0.00(+0.00%)
Aug 17, 2015 7.050 7.050 7.050 7.050 700 +0.05(+0.71%)
Aug 14, 2015 7.220 7.220 7.000 7.000 1,000 -0.36(-4.89%)
Aug 12, 2015 7.360 7.360 7.360 0 -0.15(-2.00%)
Aug 11, 2015 7.510 7.510 7.510 7.510 128 -0.14(-1.83%)
Jul 31, 2015 7.650 7.650 7.650 10 +0.15(+2.00%)
Jul 30, 2015 7.510 7.510 7.500 7.500 450 -0.07(-0.92%)
Jul 29, 2015 7.550 7.570 7.550 7.570 1,200 +0.01(+0.13%)
Jul 28, 2015 7.560 7.560 7.560 7.560 1,000 +0.05(+0.67%)
Jul 23, 2015 7.510 7.510 7.510 0 +0.00(+0.00%)
Jul 21, 2015 7.510 7.510 7.510 0 -0.11(-1.44%)
Jul 20, 2015 7.600 7.620 7.600 7.620 500 +0.04(+0.53%)
Jul 17, 2015 7.870 7.870 7.580 7.580 4,650 -0.42(-5.25%)
Jul 16, 2015 7.710 8.000 7.710 8.000 3,700 +0.45(+5.96%)
Jul 15, 2015 7.520 7.550 7.520 7.550 2,079 -0.05(-0.66%)
Jul 13, 2015 7.600 7.600 7.600 0 -0.10(-1.30%)
Jul 10, 2015 7.700 7.700 7.700 7.700 400 +0.10(+1.32%)
Jul 09, 2015 7.600 7.600 7.600 7.600 2,100 -0.15(-1.94%)
Jul 06, 2015 7.750 7.750 7.750 0 -0.03(-0.39%)
Jul 03, 2015 7.780 7.780 7.780 7.780 1,010 +0.03(+0.39%)
Jul 02, 2015 7.750 7.750 7.750 7.750 200 -0.03(-0.39%)
Jun 30, 2015 7.780 7.780 7.780 0 -0.02(-0.26%)
Jun 29, 2015 7.940 7.940 7.800 7.800 1,400 -0.30(-3.70%)
Jun 26, 2015 7.960 8.100 7.960 8.100 1,100 +0.08(+1.00%)
Jun 25, 2015 8.000 8.020 8.000 8.020 1,100 +0.17(+2.17%)
Jun 23, 2015 7.850 7.850 7.850 0 +0.00(+0.00%)
Jun 19, 2015 7.850 7.850 7.850 0 -0.06(-0.76%)
Jun 17, 2015 7.910 7.910 7.910 0 -0.09(-1.12%)
Jun 16, 2015 8.010 8.010 8.000 8.000 1,300 -0.17(-2.08%)
Jun 15, 2015 8.170 8.170 8.170 8.170 300 +0.07(+0.86%)
Jun 12, 2015 8.150 8.150 8.090 8.100 1,100 -0.15(-1.82%)
Jun 11, 2015 8.250 8.250 8.250 8.250 200 -0.09(-1.08%)
Jun 10, 2015 8.250 8.390 8.250 8.340 2,000 +0.22(+2.71%)
Jun 09, 2015 8.110 8.120 8.110 8.120 200 +0.16(+2.01%)
Jun 08, 2015 8.120 8.120 7.900 7.960 2,710 -0.32(-3.86%)
Jun 05, 2015 7.870 8.280 7.870 8.280 1,400 +0.08(+0.98%)
Jun 04, 2015 8.280 8.280 8.200 8.200 1,200 -0.14(-1.68%)
Jun 03, 2015 8.380 8.380 8.340 8.340 1,200 +0.09(+1.09%)
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.