Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 5.040 5.040 5.040 0 -0.04(-0.79%)
Dec 29, 2016 5.080 5.100 5.060 5.080 260,167 -0.01(-0.20%)
Dec 28, 2016 5.100 5.100 5.060 5.090 525,706 +0.01(+0.20%)
Dec 27, 2016 5.050 5.080 5.050 5.080 380,830 +0.04(+0.79%)
Dec 23, 2016 5.040 5.040 5.040 0 +0.12(+2.44%)
Dec 22, 2016 4.960 4.965 4.890 4.920 1,071,345 -0.06(-1.20%)
Dec 21, 2016 5.010 5.030 4.970 4.980 672,684 -0.03(-0.60%)
Dec 20, 2016 5.110 5.110 5.010 5.010 872,565 -0.12(-2.34%)
Dec 19, 2016 5.200 5.200 5.110 5.130 760,152 -0.04(-0.77%)
Dec 16, 2016 5.220 5.240 5.130 5.170 1,992,100 -0.12(-2.27%)
Dec 15, 2016 5.210 5.330 5.210 5.290 843,936 +0.10(+1.93%)
Dec 14, 2016 5.300 5.310 5.190 5.190 693,278 -0.13(-2.44%)
Dec 13, 2016 5.290 5.330 5.260 5.320 582,661 +0.01(+0.19%)
Dec 12, 2016 5.340 5.380 5.258 5.310 375,997 -0.01(-0.19%)
Dec 09, 2016 5.350 5.360 5.320 5.320 486,888 -0.06(-1.12%)
Dec 08, 2016 5.400 5.400 5.350 5.380 562,598 -0.05(-0.92%)
Dec 07, 2016 5.350 5.440 5.345 5.430 838,137 +0.05(+0.93%)
Dec 06, 2016 5.330 5.390 5.310 5.380 446,196 +0.11(+2.09%)
Dec 05, 2016 5.280 5.300 5.260 5.270 347,183 -0.04(-0.75%)
Dec 02, 2016 5.290 5.325 5.270 5.310 866,849 +0.05(+0.95%)
Dec 01, 2016 5.310 5.350 5.250 5.260 601,371 -0.11(-2.05%)
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%)
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.