Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.888 5.934 5.850 5.903 783,454 +0.01(+0.13%)
Nov 27, 2015 5.796 5.949 5.796 5.895 231,055 +0.07(+1.18%)
Nov 25, 2015 5.834 5.827 5.827 5.827 484,270 -0.02(-0.26%)
Nov 24, 2015 5.804 5.888 5.781 5.842 437,776 -0.01(-0.13%)
Nov 23, 2015 5.773 5.949 5.773 5.850 443,223 +0.00(+0.00%)
Nov 20, 2015 5.834 5.938 5.758 5.850 735,021 +0.05(+0.92%)
Nov 19, 2015 5.842 5.880 5.766 5.796 570,582 -0.05(-0.92%)
Nov 18, 2015 5.865 5.903 5.743 5.850 832,167 -0.02(-0.26%)
Nov 17, 2015 5.957 6.003 5.857 5.865 523,581 -0.08(-1.29%)
Nov 16, 2015 5.827 5.972 5.804 5.941 479,706 +0.08(+1.44%)
Nov 13, 2015 5.880 5.926 5.834 5.857 589,975 -0.07(-1.16%)
Nov 12, 2015 6.041 6.110 5.918 5.926 646,364 -0.21(-3.37%)
Nov 11, 2015 6.285 6.301 6.110 6.133 532,869 -0.12(-1.96%)
Nov 10, 2015 6.240 6.301 6.171 6.255 661,019 -0.02(-0.24%)
Nov 09, 2015 6.362 6.393 6.240 6.270 737,673 -0.13(-2.03%)
Nov 06, 2015 6.201 6.408 6.178 6.400 811,536 +0.17(+2.70%)
Nov 05, 2015 6.232 6.278 6.140 6.232 593,138 +0.00(+0.00%)
Nov 04, 2015 6.278 6.328 6.194 6.232 759,336 -0.02(-0.37%)
Nov 03, 2015 6.232 6.339 6.209 6.255 746,477 +0.01(+0.12%)
Nov 02, 2015 6.140 6.324 6.125 6.247 903,352 +0.08(+1.24%)
Oct 30, 2015 6.125 6.217 6.071 6.171 865,077 +0.05(+0.87%)
Oct 29, 2015 6.186 6.362 6.079 6.117 1,199,535 -0.20(-3.15%)
Oct 28, 2015 6.064 6.484 5.892 6.316 1,467,137 +0.18(+2.86%)
Oct 27, 2015 6.178 6.201 6.048 6.140 755,910 -0.07(-1.11%)
Oct 26, 2015 6.278 6.339 6.178 6.209 895,104 -0.09(-1.46%)
Oct 23, 2015 6.362 6.377 6.255 6.301 614,155 +0.02(+0.37%)
Oct 22, 2015 6.194 6.362 6.178 6.278 630,058 +0.13(+2.11%)
Oct 21, 2015 6.324 6.400 6.140 6.148 909,925 -0.18(-2.78%)
Oct 20, 2015 6.255 6.400 6.232 6.324 772,565 +0.06(+0.98%)
Oct 19, 2015 6.209 6.331 6.194 6.263 536,370 +0.02(+0.37%)
Oct 16, 2015 6.308 6.308 6.171 6.240 495,097 -0.05(-0.73%)
Oct 15, 2015 6.110 6.285 6.048 6.285 680,813 +0.20(+3.27%)
Oct 14, 2015 6.094 6.194 6.090 6.087 555,782 -0.01(-0.13%)
Oct 13, 2015 6.117 6.232 6.079 6.094 705,088 -0.08(-1.36%)
Oct 12, 2015 6.171 6.186 6.110 6.178 512,011 +0.02(+0.25%)
Oct 09, 2015 6.133 6.201 6.110 6.163 424,591 +0.08(+1.26%)
Oct 08, 2015 5.949 6.152 5.949 6.087 843,979 +0.11(+1.92%)
Oct 07, 2015 5.788 6.041 5.704 5.972 1,101,581 +0.23(+3.99%)
Oct 06, 2015 5.605 5.880 5.590 5.743 1,167,095 +0.13(+2.32%)
Oct 05, 2015 5.467 5.613 5.414 5.613 1,839,981 +0.21(+3.97%)
Oct 02, 2015 5.345 5.421 5.284 5.398 970,238 +0.01(+0.14%)
Oct 01, 2015 5.391 5.452 5.376 5.391 802,367 -0.02(-0.28%)
Sep 30, 2015 5.291 5.467 5.282 5.406 1,335,561 +0.17(+3.21%)
Sep 29, 2015 5.353 5.383 5.200 5.238 1,626,031 -0.12(-2.28%)
Sep 28, 2015 5.437 5.460 5.353 5.360 636,715 -0.11(-1.96%)
Sep 25, 2015 5.681 5.681 5.467 5.467 856,182 -0.15(-2.72%)
Sep 24, 2015 5.444 5.636 5.421 5.620 690,155 +0.13(+2.37%)
Sep 23, 2015 5.536 5.544 5.391 5.490 893,953 -0.03(-0.55%)
Sep 22, 2015 5.567 5.628 5.483 5.521 910,037 -0.15(-2.56%)
Sep 21, 2015 5.582 5.720 5.544 5.666 678,629 +0.13(+2.35%)
Sep 18, 2015 5.559 5.651 5.483 5.536 1,135,541 -0.09(-1.63%)
Sep 17, 2015 5.605 5.704 5.582 5.628 507,075 +0.00(+0.00%)
Sep 16, 2015 5.460 5.666 5.460 5.628 647,052 +0.20(+3.66%)
Sep 15, 2015 5.406 5.452 5.376 5.429 804,056 +0.05(+0.85%)
Sep 14, 2015 5.498 5.498 5.383 5.383 486,527 -0.10(-1.81%)
Sep 11, 2015 5.483 5.528 5.437 5.483 412,894 -0.05(-0.83%)
Sep 10, 2015 5.536 5.620 5.506 5.528 325,303 -0.02(-0.41%)
Sep 09, 2015 5.712 5.720 5.551 5.551 521,920 -0.08(-1.36%)
Sep 08, 2015 5.620 5.712 5.582 5.628 542,553 +0.11(+1.94%)
Sep 04, 2015 5.513 5.521 5.521 5.521 562,214 -0.05(-0.82%)
Sep 03, 2015 5.651 5.689 5.536 5.567 764,965 -0.08(-1.35%)
Sep 02, 2015 5.651 5.666 5.536 5.643 819,754 +0.08(+1.37%)
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.