Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 5.649 5.578 5.578 5.578 10,789,471 -0.08(-1.40%)
Dec 30, 2015 5.744 5.744 5.657 5.657 9,224,190 -0.07(-1.25%)
Dec 29, 2015 5.705 5.744 5.689 5.729 10,224,553 +0.10(+1.84%)
Dec 28, 2015 5.673 5.681 5.609 5.625 6,988,118 -0.04(-0.70%)
Dec 24, 2015 5.681 5.665 5.665 5.665 3,099,211 -0.01(-0.14%)
Dec 23, 2015 5.673 5.705 5.657 5.673 8,071,446 -0.06(-1.11%)
Dec 22, 2015 5.705 5.752 5.657 5.736 13,558,221 +0.10(+1.83%)
Dec 21, 2015 5.657 5.681 5.601 5.633 18,887,208 +0.20(+3.65%)
Dec 18, 2015 5.458 5.474 5.395 5.435 17,266,406 -0.09(-1.58%)
Dec 17, 2015 5.593 5.609 5.514 5.522 11,855,945 -0.13(-2.25%)
Dec 16, 2015 5.633 5.665 5.574 5.649 16,253,689 +0.12(+2.16%)
Dec 15, 2015 5.498 5.566 5.490 5.530 10,169,109 +0.01(+0.14%)
Dec 14, 2015 5.498 5.534 5.435 5.522 15,580,975 +0.04(+0.72%)
Dec 11, 2015 5.498 5.522 5.466 5.482 11,196,741 -0.10(-1.71%)
Dec 10, 2015 5.570 5.625 5.546 5.578 11,241,810 -0.04(-0.71%)
Dec 09, 2015 5.673 5.685 5.550 5.617 15,938,370 -0.17(-2.88%)
Dec 08, 2015 5.752 5.792 5.697 5.784 12,850,278 -0.08(-1.35%)
Dec 07, 2015 5.864 5.887 5.832 5.864 9,461,349 -0.02(-0.40%)
Dec 04, 2015 5.792 5.903 5.784 5.887 12,804,034 +0.05(+0.82%)
Dec 03, 2015 5.919 5.931 5.824 5.840 14,009,021 -0.07(-1.21%)
Dec 02, 2015 5.879 5.943 5.879 5.911 13,522,389 +0.02(+0.40%)
Dec 01, 2015 5.872 5.887 5.836 5.887 12,737,890 +0.16(+2.77%)
Nov 30, 2015 5.721 5.740 5.697 5.729 6,437,415 +0.02(+0.28%)
Nov 27, 2015 5.713 5.721 5.697 5.713 1,794,218 -0.05(-0.83%)
Nov 25, 2015 5.752 5.760 5.760 5.760 5,031,436 -0.01(-0.14%)
Nov 24, 2015 5.752 5.800 5.729 5.768 7,314,697 -0.05(-0.82%)
Nov 23, 2015 5.816 5.879 5.800 5.816 9,667,016 -0.06(-0.95%)
Nov 20, 2015 5.848 5.879 5.840 5.872 7,376,301 +0.10(+1.65%)
Nov 19, 2015 5.768 5.824 5.760 5.776 6,518,797 -0.03(-0.55%)
Nov 18, 2015 5.760 5.824 5.736 5.808 12,406,787 +0.05(+0.83%)
Nov 17, 2015 5.736 5.792 5.721 5.760 13,609,810 -0.02(-0.41%)
Nov 16, 2015 5.689 5.800 5.673 5.784 9,804,922 +0.11(+1.96%)
Nov 13, 2015 5.697 5.697 5.633 5.673 10,888,448 -0.11(-1.92%)
Nov 12, 2015 5.824 5.856 5.776 5.784 14,118,503 -0.02(-0.41%)
Nov 11, 2015 5.824 5.872 5.800 5.808 6,223,979 +0.07(+1.25%)
Nov 10, 2015 5.729 5.760 5.705 5.736 9,452,006 -0.17(-2.83%)
Nov 09, 2015 5.919 5.935 5.879 5.903 9,382,011 -0.06(-1.07%)
Nov 06, 2015 5.935 5.975 5.872 5.967 9,580,800 +0.00(+0.00%)
Nov 05, 2015 6.015 6.030 5.943 5.967 9,578,065 -0.03(-0.53%)
Nov 04, 2015 6.054 6.062 5.999 5.999 25,424,612 -0.02(-0.40%)
Nov 03, 2015 5.935 6.038 5.911 6.022 23,491,954 +0.11(+1.88%)
Nov 02, 2015 5.919 5.935 5.887 5.911 9,170,732 +0.02(+0.27%)
Oct 30, 2015 5.903 5.935 5.887 5.895 23,111,616 +0.08(+1.37%)
Oct 29, 2015 5.276 5.840 5.689 5.816 73,469,072 +0.54(+10.24%)
Oct 28, 2015 5.212 5.339 5.196 5.276 11,084,364 +0.05(+0.91%)
Oct 27, 2015 5.292 5.307 5.188 5.228 10,413,213 -0.11(-2.08%)
Oct 26, 2015 5.331 5.363 5.292 5.339 9,310,978 -0.07(-1.32%)
Oct 23, 2015 5.403 5.466 5.379 5.411 12,291,719 -0.15(-2.71%)
Oct 22, 2015 5.546 5.586 5.530 5.562 9,520,161 +0.05(+0.86%)
Oct 21, 2015 5.554 5.570 5.498 5.514 8,024,611 -0.02(-0.29%)
Oct 20, 2015 5.490 5.530 5.482 5.530 9,446,514 -0.04(-0.71%)
Oct 19, 2015 5.554 5.578 5.530 5.570 7,674,040 -0.01(-0.14%)
Oct 16, 2015 5.546 5.578 5.506 5.578 7,038,397 -0.04(-0.71%)
Oct 15, 2015 5.506 5.629 5.498 5.617 15,488,312 +0.13(+2.32%)
Oct 14, 2015 5.490 5.498 5.443 5.490 16,532,270 +0.09(+1.62%)
Oct 13, 2015 5.506 5.514 5.403 5.403 14,042,345 -0.09(-1.59%)
Oct 12, 2015 5.498 5.530 5.474 5.490 5,645,737 -0.06(-1.00%)
Oct 09, 2015 5.538 5.570 5.482 5.546 15,638,073 -0.05(-0.85%)
Oct 08, 2015 5.530 5.609 5.490 5.593 12,298,511 +0.00(+0.00%)
Oct 07, 2015 5.554 5.593 5.498 5.593 14,134,307 +0.05(+0.86%)
Oct 06, 2015 5.530 5.578 5.498 5.546 22,050,886 +0.04(+0.72%)
Oct 05, 2015 5.482 5.546 5.474 5.506 11,082,042 +0.02(+0.29%)
Oct 02, 2015 5.347 5.498 5.331 5.490 19,387,914 +0.18(+3.44%)
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.