Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.410 5.410 5.360 5.370 452,794 -0.06(-1.10%)
Nov 29, 2016 5.400 5.470 5.370 5.430 382,113 +0.01(+0.18%)
Nov 28, 2016 5.420 5.460 5.410 5.420 520,450 +0.04(+0.74%)
Nov 25, 2016 5.460 5.460 5.350 5.380 335,078 -0.08(-1.47%)
Nov 23, 2016 5.460 5.460 5.460 0 +0.00(+0.00%)
Nov 22, 2016 5.420 5.470 5.420 5.460 445,654 +0.05(+0.92%)
Nov 21, 2016 5.390 5.420 5.380 5.410 398,288 +0.10(+1.88%)
Nov 18, 2016 5.350 5.370 5.280 5.310 323,599 -0.01(-0.19%)
Nov 17, 2016 5.300 5.390 5.290 5.320 518,978 +0.08(+1.53%)
Nov 16, 2016 5.240 5.310 5.220 5.240 716,299 -0.02(-0.38%)
Nov 15, 2016 5.180 5.260 5.170 5.260 361,615 +0.14(+2.73%)
Nov 14, 2016 5.230 5.230 5.110 5.120 719,206 -0.22(-4.12%)
Nov 11, 2016 5.380 5.390 5.330 5.340 818,155 -0.28(-4.98%)
Nov 10, 2016 5.670 5.680 5.550 5.620 865,506 -0.08(-1.40%)
Nov 09, 2016 5.660 5.740 5.620 5.700 736,509 -0.13(-2.23%)
Nov 08, 2016 5.830 5.900 5.750 5.830 405,177 +0.00(+0.00%)
Nov 07, 2016 5.790 5.840 5.790 5.830 406,736 +0.10(+1.75%)
Nov 04, 2016 5.730 5.750 5.690 5.730 378,506 +0.00(+0.00%)
Nov 03, 2016 5.750 5.770 5.720 5.730 341,244 -0.03(-0.52%)
Nov 02, 2016 5.760 5.780 5.720 5.760 470,080 +0.02(+0.35%)
Nov 01, 2016 5.840 5.840 5.690 5.740 690,499 -0.11(-1.88%)
Oct 31, 2016 5.810 5.850 5.800 5.850 411,361 +0.05(+0.86%)
Oct 28, 2016 5.830 5.870 5.800 5.800 398,872 -0.05(-0.85%)
Oct 27, 2016 5.850 5.870 5.830 5.850 539,891 -0.10(-1.68%)
Oct 26, 2016 6.000 6.010 5.950 5.950 300,370 -0.05(-0.83%)
Oct 25, 2016 5.990 6.030 5.980 6.000 271,640 +0.02(+0.33%)
Oct 24, 2016 5.920 6.000 5.917 5.980 400,239 +0.07(+1.18%)
Oct 21, 2016 5.930 5.930 5.890 5.910 358,481 -0.04(-0.67%)
Oct 20, 2016 5.980 6.000 5.940 5.950 675,608 -0.06(-1.00%)
Oct 19, 2016 6.030 6.050 5.990 6.010 929,456 -0.05(-0.83%)
Oct 18, 2016 6.050 6.080 6.030 6.060 529,558 +0.10(+1.68%)
Oct 17, 2016 5.980 6.000 5.960 5.960 183,660 -0.02(-0.33%)
Oct 14, 2016 6.010 6.010 5.970 5.980 511,336 -0.02(-0.33%)
Oct 13, 2016 6.120 6.120 5.990 6.000 462,391 -0.12(-1.96%)
Oct 12, 2016 6.070 6.130 6.040 6.120 1,139,850 +0.07(+1.16%)
Oct 11, 2016 6.060 6.070 6.030 6.050 547,247 -0.05(-0.82%)
Oct 10, 2016 6.100 6.120 6.040 6.100 463,725 +0.06(+0.99%)
Oct 07, 2016 5.940 6.040 5.930 6.040 673,125 +0.03(+0.50%)
Oct 06, 2016 6.020 6.040 5.970 6.010 665,279 -0.01(-0.17%)
Oct 05, 2016 6.030 6.040 5.995 6.020 532,553 +0.03(+0.50%)
Oct 04, 2016 6.050 6.050 5.965 5.990 813,406 +0.00(+0.00%)
Oct 03, 2016 5.960 6.000 5.930 5.990 564,659 +0.08(+1.35%)
Sep 30, 2016 5.960 5.960 5.895 5.910 694,696 +0.01(+0.17%)
Sep 29, 2016 5.920 5.940 5.860 5.900 596,569 -0.02(-0.34%)
Sep 28, 2016 5.940 5.950 5.880 5.920 366,625 -0.01(-0.17%)
Sep 27, 2016 5.880 5.960 5.880 5.930 401,840 +0.05(+0.85%)
Sep 26, 2016 5.920 5.920 5.880 5.880 230,440 -0.07(-1.18%)
Sep 23, 2016 6.020 6.030 5.950 5.950 388,552 -0.08(-1.33%)
Sep 22, 2016 6.090 6.120 6.020 6.030 429,773 -0.03(-0.50%)
Sep 21, 2016 5.950 6.070 5.925 6.060 1,196,129 +0.16(+2.71%)
Sep 20, 2016 5.910 5.910 5.870 5.900 386,232 +0.01(+0.17%)
Sep 19, 2016 5.940 5.940 5.880 5.890 398,467 +0.13(+2.26%)
Sep 16, 2016 5.770 5.820 5.710 5.760 2,274,139 -0.04(-0.69%)
Sep 15, 2016 5.720 5.820 5.710 5.800 682,580 +0.08(+1.40%)
Sep 14, 2016 5.750 5.770 5.710 5.720 917,811 -0.05(-0.87%)
Sep 13, 2016 5.830 5.830 5.760 5.770 643,685 -0.09(-1.54%)
Sep 12, 2016 5.800 5.870 5.770 5.860 636,755 -0.04(-0.68%)
Sep 09, 2016 6.000 6.000 5.900 5.900 501,202 -0.24(-3.91%)
Sep 08, 2016 6.110 6.150 6.100 6.140 421,614 +0.02(+0.33%)
Sep 07, 2016 6.130 6.200 6.100 6.120 696,889 +0.02(+0.33%)
Sep 06, 2016 6.090 6.120 6.080 6.100 590,013 +0.07(+1.16%)
Sep 02, 2016 6.020 6.030 6.030 6.030 824,700 -0.02(-0.33%)
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.