Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.130 6.240 5.970 6.040 4,142,019 -0.09(-1.47%)
Nov 29, 2016 6.440 6.490 6.070 6.130 3,655,691 -0.27(-4.22%)
Nov 28, 2016 6.580 6.610 6.270 6.400 2,852,844 -0.19(-2.88%)
Nov 25, 2016 6.690 6.750 6.570 6.590 630,765 -0.07(-0.98%)
Nov 23, 2016 6.655 6.655 6.655 0 -0.04(-0.67%)
Nov 22, 2016 6.440 6.830 6.430 6.700 4,482,364 +0.31(+4.85%)
Nov 21, 2016 7.010 7.010 6.220 6.390 2,646,590 +0.07(+1.11%)
Nov 18, 2016 6.270 6.500 6.161 6.320 3,977,031 -0.07(-1.10%)
Nov 17, 2016 6.490 6.550 6.300 6.390 3,561,552 -0.04(-0.62%)
Nov 16, 2016 6.240 6.480 6.140 6.430 4,067,351 +0.16(+2.55%)
Nov 15, 2016 6.260 6.300 5.950 6.270 4,699,112 +0.00(+0.00%)
Nov 14, 2016 6.050 6.590 5.980 6.270 7,552,804 +0.28(+4.67%)
Nov 11, 2016 5.770 6.050 5.720 5.990 9,449,380 +0.19(+3.28%)
Nov 10, 2016 5.500 6.100 5.480 5.800 33,704,016 +0.37(+6.81%)
Nov 09, 2016 5.030 5.450 4.920 5.430 3,381,746 +0.25(+4.83%)
Nov 08, 2016 5.040 5.260 4.875 5.180 3,854,842 +0.14(+2.78%)
Nov 07, 2016 5.000 5.060 4.895 5.040 2,948,430 +0.19(+3.92%)
Nov 04, 2016 4.870 5.020 4.825 4.850 5,587,614 -0.02(-0.41%)
Nov 03, 2016 5.070 5.115 4.840 4.870 3,499,523 -0.18(-3.56%)
Nov 02, 2016 4.840 5.140 4.830 5.050 4,307,673 +0.21(+4.34%)
Nov 01, 2016 4.860 4.950 4.800 4.840 4,770,045 -0.05(-1.02%)
Oct 31, 2016 4.930 4.945 4.840 4.890 6,176,891 +0.01(+0.20%)
Oct 28, 2016 4.890 5.010 4.870 4.880 3,736,001 +0.00(+0.00%)
Oct 27, 2016 5.030 5.070 4.850 4.880 6,277,747 -0.13(-2.59%)
Oct 26, 2016 5.010 5.160 4.945 5.010 2,775,395 -0.04(-0.79%)
Oct 25, 2016 5.090 5.190 4.980 5.050 2,237,001 -0.07(-1.37%)
Oct 24, 2016 4.940 5.140 4.900 5.120 3,762,904 +0.23(+4.70%)
Oct 21, 2016 4.730 4.900 4.680 4.890 3,045,306 +0.14(+2.95%)
Oct 20, 2016 4.870 4.900 4.690 4.750 5,873,055 -0.10(-2.06%)
Oct 19, 2016 5.020 5.050 4.840 4.850 5,346,460 -0.15(-3.00%)
Oct 18, 2016 5.170 5.180 4.990 5.000 2,819,105 -0.09(-1.77%)
Oct 17, 2016 5.240 5.290 5.090 5.090 3,019,008 -0.13(-2.49%)
Oct 14, 2016 5.270 5.325 5.170 5.220 2,792,394 +0.01(+0.19%)
Oct 13, 2016 5.400 5.490 5.150 5.210 4,680,924 -0.24(-4.40%)
Oct 12, 2016 5.470 5.610 5.380 5.450 4,266,493 +0.01(+0.18%)
Oct 11, 2016 5.660 5.705 5.420 5.440 2,740,739 -0.18(-3.20%)
Oct 10, 2016 5.790 5.920 5.620 5.620 3,776,740 -0.09(-1.58%)
Oct 07, 2016 5.760 5.950 5.660 5.710 3,966,969 -0.02(-0.35%)
Oct 06, 2016 5.880 5.900 5.610 5.730 4,809,981 -0.14(-2.39%)
Oct 05, 2016 5.600 6.030 5.600 5.870 6,143,221 +0.27(+4.82%)
Oct 04, 2016 5.630 5.780 5.560 5.600 3,300,256 -0.02(-0.36%)
Oct 03, 2016 5.590 5.740 5.580 5.620 2,169,787 +0.03(+0.54%)
Sep 30, 2016 5.500 5.640 5.351 5.590 2,913,116 +0.12(+2.19%)
Sep 29, 2016 5.520 5.680 5.460 5.470 2,519,459 -0.03(-0.55%)
Sep 28, 2016 5.600 5.680 5.435 5.500 3,486,068 -0.11(-1.96%)
Sep 27, 2016 5.890 5.890 5.594 5.610 3,409,495 -0.13(-2.26%)
Sep 26, 2016 5.860 5.890 5.720 5.740 2,450,375 -0.14(-2.38%)
Sep 23, 2016 5.910 6.070 5.850 5.880 3,890,954 -0.03(-0.51%)
Sep 22, 2016 5.650 5.920 5.555 5.910 5,624,820 +0.34(+6.10%)
Sep 21, 2016 5.720 5.790 5.330 5.570 13,080,140 -0.12(-2.11%)
Sep 20, 2016 6.070 6.150 5.660 5.690 28,156,508 -2.43(-29.93%)
Sep 19, 2016 8.050 8.190 7.910 8.120 4,185,600 +0.15(+1.88%)
Sep 16, 2016 7.820 8.335 7.800 7.970 3,557,416 +0.15(+1.92%)
Sep 15, 2016 7.640 7.930 7.610 7.820 1,548,817 +0.16(+2.09%)
Sep 14, 2016 7.780 7.860 7.510 7.660 1,643,417 -0.10(-1.29%)
Sep 13, 2016 7.700 8.010 7.590 7.760 2,373,812 -0.02(-0.26%)
Sep 12, 2016 7.420 7.800 7.420 7.780 2,106,493 +0.20(+2.64%)
Sep 09, 2016 7.860 7.890 7.570 7.580 1,338,048 -0.34(-4.29%)
Sep 08, 2016 7.790 8.000 7.720 7.920 1,921,911 +0.11(+1.41%)
Sep 07, 2016 7.650 7.810 7.530 7.810 2,449,703 +0.18(+2.36%)
Sep 06, 2016 7.810 7.860 7.510 7.630 2,646,292 -0.16(-2.05%)
Sep 02, 2016 7.850 7.790 7.790 7.790 2,194,800 -0.01(-0.13%)
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.