Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.233 5.262 5.120 5.179 281,639 -0.07(-1.33%)
Nov 27, 2015 5.179 5.340 5.107 5.249 154,692 +0.03(+0.51%)
Nov 25, 2015 5.148 5.222 5.222 5.222 375,174 +0.04(+0.72%)
Nov 24, 2015 4.962 5.195 4.941 5.185 217,128 +0.17(+3.39%)
Nov 23, 2015 4.946 5.132 4.872 5.015 322,793 +0.08(+1.61%)
Nov 20, 2015 4.787 4.962 4.787 4.935 331,144 +0.21(+4.38%)
Nov 19, 2015 4.819 4.954 4.702 4.728 296,510 -0.13(-2.73%)
Nov 18, 2015 4.824 4.941 4.750 4.861 368,379 +0.10(+2.12%)
Nov 17, 2015 4.919 5.026 4.665 4.760 727,410 -0.26(-5.18%)
Nov 16, 2015 4.755 5.039 4.750 5.020 472,625 +0.25(+5.23%)
Nov 13, 2015 4.824 4.840 4.644 4.771 548,919 -0.09(-1.86%)
Nov 12, 2015 4.792 4.893 4.718 4.861 398,936 +0.05(+1.10%)
Nov 11, 2015 4.909 4.959 4.776 4.808 356,071 -0.12(-2.37%)
Nov 10, 2015 4.957 5.089 4.872 4.925 280,227 -0.06(-1.17%)
Nov 09, 2015 5.201 5.201 4.957 4.983 287,058 -0.22(-4.28%)
Nov 06, 2015 5.095 5.252 5.042 5.206 648,556 +0.08(+1.55%)
Nov 05, 2015 4.946 5.142 4.935 5.126 326,128 +0.17(+3.43%)
Nov 04, 2015 5.111 5.172 4.941 4.957 246,497 -0.16(-3.21%)
Nov 03, 2015 4.973 5.248 4.946 5.121 848,529 +0.17(+3.43%)
Nov 02, 2015 4.850 5.026 4.819 4.951 466,825 +0.10(+1.97%)
Oct 30, 2015 4.904 4.978 4.835 4.856 527,149 -0.02(-0.33%)
Oct 29, 2015 4.670 4.872 4.617 4.872 804,837 +0.19(+4.08%)
Oct 28, 2015 5.323 5.530 4.521 4.681 2,996,429 -0.99(-17.42%)
Oct 27, 2015 5.944 5.965 5.609 5.668 650,940 -0.33(-5.49%)
Oct 26, 2015 5.599 6.018 5.599 5.997 449,960 +0.38(+6.70%)
Oct 23, 2015 5.832 5.869 5.567 5.620 498,145 -0.19(-3.29%)
Oct 22, 2015 5.843 6.002 5.737 5.811 431,697 -0.02(-0.36%)
Oct 21, 2015 5.933 6.066 5.784 5.832 505,596 -0.10(-1.70%)
Oct 20, 2015 5.678 5.949 5.675 5.933 258,077 +0.23(+4.10%)
Oct 19, 2015 5.562 5.784 5.519 5.700 480,101 +0.15(+2.78%)
Oct 16, 2015 5.397 5.551 5.352 5.546 510,395 +0.17(+3.16%)
Oct 15, 2015 5.493 5.604 5.339 5.376 498,268 -0.12(-2.22%)
Oct 14, 2015 5.625 5.689 5.493 5.498 195,848 -0.15(-2.63%)
Oct 13, 2015 5.509 5.763 5.487 5.646 333,390 +0.14(+2.50%)
Oct 12, 2015 5.519 5.631 5.477 5.509 447,202 +0.02(+0.29%)
Oct 09, 2015 5.455 5.556 5.413 5.493 514,874 +0.06(+1.07%)
Oct 08, 2015 5.424 5.572 5.328 5.434 858,912 +0.01(+0.10%)
Oct 07, 2015 5.386 5.466 5.365 5.429 1,094,354 +0.03(+0.59%)
Oct 06, 2015 5.583 5.689 5.386 5.397 780,551 -0.19(-3.33%)
Oct 05, 2015 5.445 5.636 5.445 5.583 327,947 +0.19(+3.44%)
Oct 02, 2015 5.302 5.434 5.296 5.397 292,956 +0.08(+1.50%)
Oct 01, 2015 5.498 5.519 5.206 5.317 391,253 -0.19(-3.47%)
Sep 30, 2015 5.572 5.593 5.429 5.509 335,384 -0.02(-0.29%)
Sep 29, 2015 5.466 5.641 5.440 5.524 344,077 +0.05(+0.97%)
Sep 28, 2015 5.662 5.662 5.413 5.471 308,151 -0.23(-4.00%)
Sep 25, 2015 5.859 5.859 5.657 5.700 294,578 -0.11(-1.92%)
Sep 24, 2015 5.832 5.875 5.758 5.811 220,729 -0.08(-1.35%)
Sep 23, 2015 5.859 5.960 5.827 5.891 311,317 +0.05(+0.91%)
Sep 22, 2015 5.848 5.907 5.742 5.838 250,812 -0.06(-0.99%)
Sep 21, 2015 5.922 5.991 5.869 5.896 243,296 -0.02(-0.36%)
Sep 18, 2015 5.970 6.071 5.880 5.917 473,375 -0.16(-2.71%)
Sep 17, 2015 6.129 6.220 6.066 6.082 252,693 -0.02(-0.35%)
Sep 16, 2015 6.209 6.283 6.071 6.103 398,022 -0.13(-2.13%)
Sep 15, 2015 6.251 6.358 6.145 6.236 386,606 -0.01(-0.17%)
Sep 14, 2015 6.182 6.294 6.076 6.246 423,986 +0.09(+1.47%)
Sep 11, 2015 6.129 6.204 6.082 6.156 321,649 +0.02(+0.26%)
Sep 10, 2015 6.092 6.230 6.076 6.140 406,707 +0.04(+0.61%)
Sep 09, 2015 6.182 6.230 6.092 6.103 331,559 -0.01(-0.09%)
Sep 08, 2015 6.066 6.236 6.035 6.108 385,455 +0.13(+2.13%)
Sep 04, 2015 5.885 5.981 5.981 5.981 315,817 +0.04(+0.71%)
Sep 03, 2015 6.055 6.082 5.880 5.938 216,546 -0.10(-1.58%)
Sep 02, 2015 5.928 6.050 5.869 6.034 295,234 +0.16(+2.80%)
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.