Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 5.020 5.110 5.110 5.110 130,400 -0.03(-0.58%)
Dec 30, 2015 5.000 5.150 5.000 5.140 193,146 +0.09(+1.78%)
Dec 29, 2015 5.110 5.150 5.000 5.050 218,463 -0.07(-1.37%)
Dec 28, 2015 5.260 5.320 4.982 5.120 216,804 -0.18(-3.40%)
Dec 24, 2015 5.330 5.300 5.300 5.300 58,400 -0.05(-0.93%)
Dec 23, 2015 5.460 5.490 5.310 5.350 165,124 -0.05(-0.93%)
Dec 22, 2015 5.540 5.600 5.381 5.400 96,190 -0.16(-2.88%)
Dec 21, 2015 5.430 5.720 5.330 5.560 118,066 +0.10(+1.83%)
Dec 18, 2015 5.350 5.470 5.310 5.460 185,377 +0.11(+2.06%)
Dec 17, 2015 5.430 5.590 5.340 5.350 112,532 -0.09(-1.65%)
Dec 16, 2015 5.300 5.510 5.300 5.440 192,508 +0.18(+3.42%)
Dec 15, 2015 5.280 5.440 5.200 5.260 117,049 -0.04(-0.75%)
Dec 14, 2015 5.550 5.580 5.300 5.300 132,668 -0.26(-4.68%)
Dec 11, 2015 5.530 5.650 5.530 5.560 164,176 -0.05(-0.89%)
Dec 10, 2015 5.730 5.840 5.600 5.610 131,481 -0.16(-2.77%)
Dec 09, 2015 5.880 5.950 5.750 5.770 102,931 -0.13(-2.20%)
Dec 08, 2015 5.850 5.960 5.850 5.900 78,289 -0.03(-0.51%)
Dec 07, 2015 5.940 6.000 5.850 5.930 144,878 +0.04(+0.68%)
Dec 04, 2015 5.920 6.040 5.880 5.890 169,726 -0.10(-1.67%)
Dec 03, 2015 5.900 6.000 5.890 5.990 186,135 +0.06(+1.01%)
Dec 02, 2015 6.030 6.050 5.880 5.930 241,164 -0.18(-2.95%)
Dec 01, 2015 6.120 6.190 6.040 6.110 217,513 +0.01(+0.16%)
Nov 30, 2015 6.050 6.115 6.050 6.100 143,876 +0.03(+0.49%)
Nov 27, 2015 6.000 6.110 5.990 6.070 66,475 -0.03(-0.49%)
Nov 25, 2015 6.090 6.100 6.100 6.100 89,200 +0.00(+0.00%)
Nov 24, 2015 6.060 6.170 6.050 6.100 114,519 +0.05(+0.83%)
Nov 23, 2015 6.100 6.100 5.960 6.050 209,039 -0.05(-0.82%)
Nov 20, 2015 6.230 6.260 6.080 6.100 117,845 -0.09(-1.45%)
Nov 19, 2015 6.130 6.190 6.000 6.190 233,524 +0.11(+1.81%)
Nov 18, 2015 5.900 6.110 5.900 6.080 181,756 +0.21(+3.58%)
Nov 17, 2015 6.000 6.070 5.850 5.870 167,816 -0.08(-1.34%)
Nov 16, 2015 5.920 6.200 5.910 5.950 172,393 -0.05(-0.83%)
Nov 13, 2015 6.320 6.380 5.950 6.000 202,836 -0.45(-6.98%)
Nov 12, 2015 6.440 6.580 6.375 6.450 100,773 +0.00(+0.00%)
Nov 11, 2015 6.450 6.635 6.360 6.450 144,076 -0.02(-0.31%)
Nov 10, 2015 6.400 6.522 6.280 6.470 130,293 +0.02(+0.31%)
Nov 09, 2015 6.420 6.560 6.265 6.450 141,381 -0.02(-0.31%)
Nov 06, 2015 6.470 6.620 6.110 6.470 351,926 -0.15(-2.27%)
Nov 05, 2015 7.250 7.480 6.550 6.620 460,633 -0.46(-6.50%)
Nov 04, 2015 7.010 7.370 6.960 7.080 279,464 +0.09(+1.29%)
Nov 03, 2015 6.860 7.000 6.820 6.990 164,282 +0.10(+1.45%)
Nov 02, 2015 6.800 7.020 6.780 6.890 170,506 +0.15(+2.23%)
Oct 30, 2015 6.790 6.800 6.630 6.740 70,678 -0.02(-0.30%)
Oct 29, 2015 6.640 6.840 6.620 6.760 122,710 +0.10(+1.50%)
Oct 28, 2015 6.400 6.700 6.400 6.660 131,074 +0.26(+4.06%)
Oct 27, 2015 6.470 6.480 6.310 6.400 325,410 -0.10(-1.54%)
Oct 26, 2015 6.640 6.710 6.360 6.500 169,719 -0.16(-2.40%)
Oct 23, 2015 6.590 6.700 6.450 6.660 161,068 +0.12(+1.83%)
Oct 22, 2015 6.460 6.710 6.390 6.540 108,695 +0.14(+2.19%)
Oct 21, 2015 6.540 6.610 6.390 6.400 69,067 -0.10(-1.54%)
Oct 20, 2015 6.380 6.640 6.360 6.500 160,457 +0.06(+0.93%)
Oct 19, 2015 6.290 6.440 6.210 6.440 219,102 +0.11(+1.74%)
Oct 16, 2015 6.410 6.410 6.220 6.330 111,106 -0.05(-0.78%)
Oct 15, 2015 6.290 6.390 6.260 6.380 83,406 +0.12(+1.92%)
Oct 14, 2015 6.240 6.370 6.150 6.260 57,968 +0.03(+0.48%)
Oct 13, 2015 6.500 6.500 6.200 6.230 156,717 -0.29(-4.45%)
Oct 12, 2015 6.770 6.770 6.320 6.520 174,328 -0.24(-3.55%)
Oct 09, 2015 6.740 6.900 6.610 6.760 149,778 +0.01(+0.15%)
Oct 08, 2015 6.910 6.940 6.680 6.750 267,325 -0.20(-2.88%)
Oct 07, 2015 6.800 6.950 6.660 6.950 225,663 +0.16(+2.36%)
Oct 06, 2015 6.660 6.800 6.595 6.790 104,272 +0.10(+1.49%)
Oct 05, 2015 6.600 6.730 6.470 6.690 141,439 +0.15(+2.29%)
Oct 02, 2015 5.940 6.550 5.940 6.540 157,160 +0.55(+9.18%)
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.