Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.933 5.954 5.908 5.941 6,206,724 +0.02(+0.28%)
Nov 27, 2015 5.925 5.933 5.908 5.925 1,729,921 -0.05(-0.83%)
Nov 25, 2015 5.966 5.974 5.974 5.974 4,851,129 -0.01(-0.14%)
Nov 24, 2015 5.966 6.016 5.941 5.983 7,052,567 -0.05(-0.82%)
Nov 23, 2015 6.032 6.098 6.016 6.032 9,320,588 -0.06(-0.95%)
Nov 20, 2015 6.065 6.098 6.057 6.090 7,111,964 +0.10(+1.65%)
Nov 19, 2015 5.983 6.040 5.974 5.991 6,285,189 -0.03(-0.55%)
Nov 18, 2015 5.974 6.040 5.950 6.024 11,962,177 +0.05(+0.83%)
Nov 17, 2015 5.950 6.007 5.933 5.974 13,122,088 -0.02(-0.41%)
Nov 16, 2015 5.900 6.016 5.884 5.999 9,453,553 +0.12(+1.96%)
Nov 13, 2015 5.908 5.908 5.843 5.884 10,498,249 -0.12(-1.92%)
Nov 12, 2015 6.040 6.073 5.991 5.999 13,612,552 -0.02(-0.41%)
Nov 11, 2015 6.040 6.090 6.016 6.024 6,000,937 +0.07(+1.25%)
Nov 10, 2015 5.941 5.974 5.917 5.950 9,113,283 -0.17(-2.83%)
Nov 09, 2015 6.139 6.156 6.098 6.123 9,045,797 -0.07(-1.07%)
Nov 06, 2015 6.156 6.197 6.090 6.189 9,237,462 +0.00(+0.00%)
Nov 05, 2015 6.238 6.255 6.164 6.189 9,234,825 -0.03(-0.53%)
Nov 04, 2015 6.279 6.288 6.222 6.222 24,513,494 -0.02(-0.40%)
Nov 03, 2015 6.156 6.263 6.131 6.246 22,650,096 +0.12(+1.88%)
Nov 02, 2015 6.139 6.156 6.106 6.131 8,842,089 +0.02(+0.27%)
Oct 30, 2015 6.123 6.156 6.106 6.114 22,283,388 +0.08(+1.37%)
Oct 29, 2015 5.472 6.057 5.900 6.032 70,836,232 +0.56(+10.24%)
Oct 28, 2015 5.406 5.538 5.389 5.472 10,687,144 +0.05(+0.91%)
Oct 27, 2015 5.488 5.505 5.381 5.422 10,040,045 -0.12(-2.08%)
Oct 26, 2015 5.529 5.562 5.488 5.538 8,977,309 -0.07(-1.32%)
Oct 23, 2015 5.604 5.670 5.579 5.612 11,851,232 -0.16(-2.71%)
Oct 22, 2015 5.752 5.793 5.735 5.768 9,178,996 +0.05(+0.86%)
Oct 21, 2015 5.760 5.777 5.702 5.719 7,737,041 -0.02(-0.29%)
Oct 20, 2015 5.694 5.735 5.686 5.735 9,107,989 -0.04(-0.71%)
Oct 19, 2015 5.760 5.785 5.735 5.777 7,399,033 -0.01(-0.14%)
Oct 16, 2015 5.752 5.785 5.711 5.785 6,786,169 -0.04(-0.71%)
Oct 15, 2015 5.711 5.838 5.702 5.826 14,933,272 +0.13(+2.32%)
Oct 14, 2015 5.694 5.702 5.645 5.694 15,939,819 +0.09(+1.62%)
Oct 13, 2015 5.711 5.719 5.604 5.604 13,539,123 -0.09(-1.59%)
Oct 12, 2015 5.702 5.735 5.678 5.694 5,443,416 -0.06(-1.00%)
Oct 09, 2015 5.744 5.777 5.686 5.752 15,077,667 -0.05(-0.85%)
Oct 08, 2015 5.735 5.818 5.694 5.801 11,857,782 +0.00(+0.00%)
Oct 07, 2015 5.760 5.801 5.702 5.801 13,627,790 +0.05(+0.86%)
Oct 06, 2015 5.735 5.785 5.702 5.752 21,260,670 +0.04(+0.72%)
Oct 05, 2015 5.686 5.752 5.678 5.711 10,684,905 +0.02(+0.29%)
Oct 02, 2015 5.546 5.702 5.529 5.694 18,693,128 +0.19(+3.44%)
Oct 01, 2015 5.546 5.554 5.439 5.505 11,634,923 -0.08(-1.48%)
Sep 30, 2015 5.604 5.628 5.554 5.587 18,684,246 +0.16(+3.04%)
Sep 29, 2015 5.348 5.472 5.340 5.422 11,923,513 +0.10(+1.86%)
Sep 28, 2015 5.389 5.389 5.311 5.323 11,752,925 -0.09(-1.67%)
Sep 25, 2015 5.447 5.476 5.377 5.414 24,318,944 -0.07(-1.35%)
Sep 24, 2015 5.447 5.488 5.385 5.488 10,738,937 +0.01(+0.15%)
Sep 23, 2015 5.488 5.521 5.439 5.480 11,864,864 +0.11(+1.99%)
Sep 22, 2015 5.365 5.398 5.323 5.373 8,972,464 -0.08(-1.51%)
Sep 21, 2015 5.480 5.505 5.439 5.455 9,064,352 +0.02(+0.30%)
Sep 18, 2015 5.554 5.513 5.422 5.439 15,553,488 -0.12(-2.08%)
Sep 17, 2015 5.521 5.628 5.505 5.554 15,898,477 +0.02(+0.30%)
Sep 16, 2015 5.521 5.571 5.496 5.538 10,484,869 +0.10(+1.82%)
Sep 15, 2015 5.447 5.472 5.414 5.439 7,977,064 -0.02(-0.30%)
Sep 14, 2015 5.463 5.472 5.431 5.455 12,821,397 +0.09(+1.69%)
Sep 11, 2015 5.381 5.398 5.315 5.365 12,394,029 -0.03(-0.61%)
Sep 10, 2015 5.373 5.418 5.352 5.398 11,525,817 +0.10(+1.87%)
Sep 09, 2015 5.389 5.418 5.290 5.299 20,075,146 +0.05(+0.94%)
Sep 08, 2015 5.225 5.257 5.183 5.249 8,807,363 +0.17(+3.41%)
Sep 04, 2015 5.126 5.076 5.076 5.076 8,193,380 -0.10(-1.91%)
Sep 03, 2015 5.175 5.241 5.150 5.175 10,613,733 +0.05(+0.96%)
Sep 02, 2015 5.126 5.142 5.051 5.126 13,095,787 +0.09(+1.80%)
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.