Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.175 5.202 5.161 5.175 204,214 -0.04(-0.78%)
Nov 27, 2015 5.188 5.222 5.175 5.215 122,240 +0.01(+0.26%)
Nov 25, 2015 5.220 5.202 5.202 5.202 259,779 -0.03(-0.60%)
Nov 24, 2015 5.269 5.299 5.112 5.233 584,711 +0.00(+0.09%)
Nov 23, 2015 5.463 5.463 5.188 5.229 570,842 -0.27(-4.91%)
Nov 20, 2015 5.476 5.499 5.368 5.499 101,536 +0.07(+1.33%)
Nov 19, 2015 5.094 5.445 5.094 5.427 447,032 +0.39(+7.68%)
Nov 18, 2015 5.211 5.355 5.017 5.040 524,466 -0.16(-3.03%)
Nov 17, 2015 5.377 5.377 5.189 5.197 198,552 -0.13(-2.38%)
Nov 16, 2015 5.429 5.434 5.241 5.324 92,243 -0.11(-1.93%)
Nov 13, 2015 5.600 5.600 5.329 5.429 209,368 -0.17(-3.05%)
Nov 12, 2015 5.184 5.613 5.181 5.600 263,634 +0.46(+8.94%)
Nov 11, 2015 5.162 5.316 5.097 5.141 395,968 +0.02(+0.34%)
Nov 10, 2015 5.464 5.464 5.088 5.123 332,178 -0.21(-3.94%)
Nov 09, 2015 5.495 5.582 5.267 5.333 373,324 -0.18(-3.25%)
Nov 06, 2015 5.530 5.593 5.250 5.512 388,896 -0.05(-0.87%)
Nov 05, 2015 5.753 5.797 5.438 5.561 384,695 -0.19(-3.27%)
Nov 04, 2015 5.644 5.841 5.364 5.749 242,264 +0.11(+1.86%)
Nov 03, 2015 5.543 5.701 5.442 5.644 214,520 +0.10(+1.82%)
Nov 02, 2015 5.644 5.766 5.529 5.543 295,478 -0.10(-1.78%)
Oct 30, 2015 5.587 5.687 5.539 5.644 100,761 +0.06(+1.02%)
Oct 29, 2015 5.613 5.683 5.486 5.587 354,665 -0.13(-2.22%)
Oct 28, 2015 5.753 5.841 5.556 5.714 364,133 -0.02(-0.38%)
Oct 27, 2015 5.946 5.946 5.508 5.736 435,854 -0.23(-3.89%)
Oct 26, 2015 6.226 6.226 5.928 5.967 133,338 -0.22(-3.54%)
Oct 23, 2015 6.226 6.384 6.169 6.186 46,578 -0.03(-0.42%)
Oct 22, 2015 6.164 6.322 6.112 6.212 59,915 +0.07(+1.21%)
Oct 21, 2015 6.239 6.249 6.125 6.138 182,641 -0.10(-1.61%)
Oct 20, 2015 6.409 6.409 6.191 6.239 611,977 -0.15(-2.33%)
Oct 19, 2015 6.335 6.405 6.322 6.387 125,726 +0.02(+0.27%)
Oct 16, 2015 6.374 6.449 6.313 6.370 147,596 -0.04(-0.61%)
Oct 15, 2015 6.422 6.492 6.344 6.409 221,818 -0.02(-0.34%)
Oct 14, 2015 6.387 6.492 6.366 6.431 240,779 +0.00(+0.00%)
Oct 13, 2015 6.405 6.545 6.405 6.431 183,450 -0.04(-0.54%)
Oct 12, 2015 6.562 6.562 6.370 6.466 167,427 -0.09(-1.40%)
Oct 09, 2015 6.466 6.681 6.431 6.558 605,872 +0.09(+1.42%)
Oct 08, 2015 6.466 6.558 6.357 6.466 1,085,926 -0.05(-0.74%)
Oct 07, 2015 6.243 6.549 6.033 6.514 1,606,613 +0.39(+6.36%)
Oct 06, 2015 5.963 6.278 5.911 6.125 1,049,114 +0.15(+2.49%)
Oct 05, 2015 5.823 6.007 5.736 5.976 659,870 +0.11(+1.94%)
Oct 02, 2015 5.591 5.880 5.591 5.862 1,048,540 +0.23(+4.12%)
Oct 01, 2015 5.661 5.718 5.556 5.631 156,161 +0.02(+0.31%)
Sep 30, 2015 5.635 5.797 5.613 5.613 723,127 -0.01(-0.16%)
Sep 29, 2015 5.342 5.644 5.342 5.622 1,048,243 +0.25(+4.64%)
Sep 28, 2015 5.486 5.504 5.228 5.372 1,376,463 -0.10(-1.76%)
Sep 25, 2015 5.596 5.596 5.412 5.469 462,499 -0.13(-2.34%)
Sep 24, 2015 5.517 5.650 5.333 5.600 812,461 +0.06(+1.03%)
Sep 23, 2015 5.368 5.604 5.368 5.543 813,343 +0.15(+2.76%)
Sep 22, 2015 5.477 5.486 5.324 5.394 897,211 -0.12(-2.22%)
Sep 21, 2015 5.744 5.744 5.486 5.517 892,454 -0.15(-2.70%)
Sep 18, 2015 5.469 5.749 5.355 5.670 712,910 +0.19(+3.43%)
Sep 17, 2015 5.346 5.600 5.344 5.482 597,737 +0.11(+2.04%)
Sep 16, 2015 5.403 5.534 5.324 5.372 535,220 -0.07(-1.29%)
Sep 15, 2015 5.425 5.495 5.237 5.442 2,041,023 +0.07(+1.22%)
Sep 14, 2015 5.390 5.517 5.176 5.377 1,695,693 -0.02(-0.32%)
Sep 11, 2015 5.512 5.569 5.241 5.394 862,127 -0.17(-3.14%)
Sep 10, 2015 5.447 5.631 5.202 5.569 657,216 +0.15(+2.83%)
Sep 09, 2015 5.705 5.784 5.412 5.416 551,151 -0.26(-4.62%)
Sep 08, 2015 5.771 5.884 5.491 5.679 1,370,163 -0.07(-1.22%)
Sep 04, 2015 5.792 5.749 5.749 5.749 382,860 -0.06(-0.98%)
Sep 03, 2015 5.871 5.976 5.762 5.806 167,112 -0.10(-1.63%)
Sep 02, 2015 6.112 6.173 5.876 5.902 291,275 -0.16(-2.60%)
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.