Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.867 4.985 4.867 4.971 38,799 +0.12(+2.51%)
Jan 28, 2016 4.849 4.886 4.827 4.849 29,418 -0.02(-0.46%)
Jan 27, 2016 4.872 4.899 4.849 4.872 50,932 -0.01(-0.28%)
Jan 26, 2016 4.895 4.958 4.876 4.886 97,129 -0.03(-0.55%)
Jan 25, 2016 4.922 4.958 4.881 4.913 51,490 -0.03(-0.64%)
Jan 22, 2016 4.940 4.962 4.924 4.944 40,269 +0.00(+0.09%)
Jan 21, 2016 4.994 4.994 4.895 4.940 30,799 -0.08(-1.53%)
Jan 20, 2016 5.057 5.057 4.773 5.016 74,469 -0.04(-0.80%)
Jan 19, 2016 5.098 5.098 5.003 5.057 40,449 -0.07(-1.32%)
Jan 15, 2016 5.134 5.125 5.125 5.125 22,167 -0.10(-1.98%)
Jan 14, 2016 5.107 5.400 5.107 5.228 17,960 +0.12(+2.39%)
Jan 13, 2016 5.233 5.242 5.052 5.107 122,531 -0.13(-2.41%)
Jan 12, 2016 5.393 5.393 5.192 5.233 77,273 -0.12(-2.27%)
Jan 11, 2016 5.373 5.377 5.337 5.355 11,187 +0.03(+0.51%)
Jan 08, 2016 5.386 5.413 5.328 5.328 36,625 -0.07(-1.34%)
Jan 07, 2016 5.567 5.598 5.395 5.400 20,498 -0.20(-3.55%)
Jan 06, 2016 5.535 5.648 5.535 5.598 18,988 +0.01(+0.24%)
Jan 05, 2016 5.454 5.612 5.436 5.585 18,895 +0.16(+3.00%)
Jan 04, 2016 5.481 5.481 5.368 5.422 134,834 -0.05(-0.83%)
Dec 31, 2015 5.585 5.467 5.467 5.467 16,182 -0.11(-2.02%)
Dec 30, 2015 5.675 5.675 5.553 5.580 6,029 -0.09(-1.51%)
Dec 29, 2015 5.689 5.738 5.630 5.666 46,434 +0.00(+0.08%)
Dec 28, 2015 5.639 5.675 5.594 5.661 98,836 +0.07(+1.21%)
Dec 24, 2015 5.653 5.594 5.594 5.594 76,034 +0.01(+0.16%)
Dec 23, 2015 5.589 5.607 5.522 5.585 48,041 +0.03(+0.57%)
Dec 22, 2015 5.517 5.594 5.490 5.553 25,180 +0.06(+1.07%)
Dec 21, 2015 5.517 5.535 5.436 5.495 21,832 -0.06(-1.14%)
Dec 18, 2015 5.571 5.621 5.436 5.558 65,416 -0.03(-0.56%)
Dec 17, 2015 5.643 5.693 5.567 5.589 14,426 -0.05(-0.88%)
Dec 16, 2015 5.431 5.675 5.413 5.639 34,783 +0.18(+3.39%)
Dec 15, 2015 5.292 5.503 5.282 5.454 43,062 +0.12(+2.28%)
Dec 14, 2015 5.373 5.463 5.323 5.332 43,368 -0.02(-0.42%)
Dec 11, 2015 5.310 5.476 5.310 5.355 187,634 +0.01(+0.17%)
Dec 10, 2015 5.359 5.359 5.319 5.346 24,393 -0.03(-0.50%)
Dec 09, 2015 5.445 5.449 5.350 5.373 18,263 -0.07(-1.33%)
Dec 08, 2015 5.440 5.472 5.418 5.445 15,000 +0.00(+0.08%)
Dec 07, 2015 5.488 5.495 5.440 5.440 23,985 -0.06(-1.07%)
Dec 04, 2015 5.535 5.549 5.486 5.499 34,024 -0.03(-0.49%)
Dec 03, 2015 5.580 5.601 5.513 5.526 33,116 -0.07(-1.29%)
Dec 02, 2015 5.652 5.652 5.571 5.598 25,749 -0.05(-0.80%)
Dec 01, 2015 5.747 5.752 5.616 5.643 31,109 -0.10(-1.73%)
Nov 30, 2015 5.652 5.810 5.652 5.743 27,982 +0.11(+1.92%)
Nov 27, 2015 5.612 5.652 5.610 5.634 4,859 +0.02(+0.40%)
Nov 25, 2015 5.576 5.612 5.612 5.612 35,689 +0.02(+0.40%)
Nov 24, 2015 5.566 5.594 5.549 5.589 39,438 -0.00(-0.08%)
Nov 23, 2015 5.603 5.675 5.540 5.594 43,020 +0.00(+0.00%)
Nov 20, 2015 5.594 5.603 5.585 5.594 23,896 -0.00(-0.08%)
Nov 19, 2015 5.594 5.605 5.571 5.598 43,627 +0.01(+0.16%)
Nov 18, 2015 5.621 5.639 5.580 5.589 23,544 -0.01(-0.16%)
Nov 17, 2015 5.643 5.643 5.585 5.598 10,948 -0.01(-0.24%)
Nov 16, 2015 5.576 5.616 5.569 5.612 25,472 +0.06(+1.06%)
Nov 13, 2015 5.535 5.589 5.486 5.553 13,225 +0.01(+0.24%)
Nov 12, 2015 5.517 5.553 5.364 5.540 42,014 -0.07(-1.21%)
Nov 11, 2015 5.720 5.720 5.598 5.607 18,219 -0.01(-0.16%)
Nov 10, 2015 5.666 5.666 5.540 5.616 44,144 -0.04(-0.64%)
Nov 09, 2015 5.723 5.723 5.648 5.652 39,660 -0.08(-1.39%)
Nov 06, 2015 5.714 5.755 5.670 5.732 69,547 -0.02(-0.38%)
Nov 05, 2015 5.768 5.768 5.710 5.754 48,200 +0.00(+0.00%)
Nov 04, 2015 5.814 5.814 5.732 5.754 61,409 -0.07(-1.14%)
Nov 03, 2015 5.763 5.883 5.763 5.821 139,506 +0.07(+1.23%)
Nov 02, 2015 5.754 5.754 5.719 5.750 25,793 +0.03(+0.46%)
Oct 30, 2015 5.710 5.745 5.706 5.723 23,145 -0.01(-0.23%)
Oct 29, 2015 5.803 5.803 5.714 5.737 11,899 -0.09(-1.52%)
Oct 28, 2015 5.798 5.829 5.776 5.825 80,610 +0.06(+1.08%)
Oct 27, 2015 5.728 5.776 5.728 5.763 46,417 -0.02(-0.31%)
Oct 26, 2015 5.772 5.790 5.763 5.781 13,534 +0.01(+0.15%)
Oct 23, 2015 5.776 5.790 5.745 5.772 47,748 -0.01(-0.15%)
Oct 22, 2015 5.763 5.821 5.754 5.781 42,723 +0.03(+0.54%)
Oct 21, 2015 5.785 5.803 5.745 5.750 37,231 -0.04(-0.61%)
Oct 20, 2015 5.798 5.812 5.750 5.785 56,875 +0.03(+0.54%)
Oct 19, 2015 5.768 5.821 5.732 5.754 52,291 -0.01(-0.23%)
Oct 16, 2015 5.794 5.798 5.706 5.768 65,302 -0.01(-0.23%)
Oct 15, 2015 5.734 5.803 5.714 5.781 20,796 +0.04(+0.62%)
Oct 14, 2015 5.798 5.874 5.732 5.745 19,255 -0.03(-0.54%)
Oct 13, 2015 5.776 5.803 5.768 5.776 26,157 -0.02(-0.38%)
Oct 12, 2015 5.843 5.843 5.776 5.798 15,075 -0.06(-1.06%)
Oct 09, 2015 5.847 5.865 5.834 5.860 72,715 +0.02(+0.38%)
Oct 08, 2015 5.617 5.854 5.617 5.838 28,590 +0.20(+3.53%)
Oct 07, 2015 5.484 5.639 5.484 5.639 21,200 +0.20(+3.75%)
Oct 06, 2015 5.453 5.506 5.400 5.436 18,941 +0.01(+0.16%)
Oct 05, 2015 5.307 5.444 5.272 5.427 99,952 +0.15(+2.85%)
Oct 02, 2015 5.250 5.303 5.183 5.276 69,454 -0.04(-0.67%)
Oct 01, 2015 5.502 5.502 5.303 5.312 49,113 -0.16(-2.99%)
Sep 30, 2015 5.471 5.568 5.444 5.475 50,003 -0.04(-0.64%)
Sep 29, 2015 5.568 5.568 5.475 5.511 63,639 -0.02(-0.40%)
Sep 28, 2015 5.675 5.719 5.449 5.533 122,110 -0.16(-2.88%)
Sep 25, 2015 5.772 5.798 5.688 5.697 25,761 -0.06(-1.00%)
Sep 24, 2015 5.790 5.803 5.630 5.754 147,232 -0.03(-0.54%)
Sep 23, 2015 5.768 5.812 5.768 5.785 70,112 +0.01(+0.15%)
Sep 22, 2015 5.754 5.794 5.728 5.776 74,190 -0.03(-0.53%)
Sep 21, 2015 5.829 5.834 5.776 5.807 134,217 +0.05(+0.92%)
Sep 18, 2015 6.060 6.219 5.732 5.754 702,398 -0.35(-5.73%)
Sep 17, 2015 5.976 6.259 5.967 6.104 77,617 +0.19(+3.14%)
Sep 16, 2015 5.922 5.967 5.798 5.918 64,690 +0.06(+0.98%)
Sep 15, 2015 5.821 5.865 5.816 5.860 72,245 +0.04(+0.76%)
Sep 14, 2015 5.847 5.865 5.790 5.816 80,174 -0.04(-0.76%)
Sep 11, 2015 5.798 5.896 5.776 5.860 187,799 +0.05(+0.84%)
Sep 10, 2015 5.798 5.891 5.794 5.812 237,698 +0.00(+0.08%)
Sep 09, 2015 5.856 5.887 5.732 5.807 284,147 -0.01(-0.15%)
Sep 08, 2015 5.754 5.847 5.754 5.816 76,698 +0.12(+2.02%)
Sep 04, 2015 5.706 5.701 5.701 5.701 40,213 -0.04(-0.62%)
Sep 03, 2015 5.737 5.763 5.681 5.737 59,180 -0.01(-0.15%)
Sep 02, 2015 5.714 5.785 5.710 5.745 30,890 +0.06(+1.09%)
Sep 01, 2015 5.555 5.719 5.555 5.683 73,991 +0.01(+0.23%)
Aug 31, 2015 5.768 5.768 5.617 5.670 88,111 -0.12(-1.99%)
Aug 28, 2015 5.768 5.838 5.768 5.785 52,092 +0.03(+0.54%)
Aug 27, 2015 5.781 5.843 5.732 5.754 113,923 -0.02(-0.31%)
Aug 26, 2015 5.856 5.856 5.732 5.772 87,964 -0.01(-0.23%)
Aug 25, 2015 5.843 5.843 5.776 5.785 44,206 +0.07(+1.24%)
Aug 24, 2015 5.825 5.847 5.701 5.714 43,329 -0.14(-2.34%)
Aug 21, 2015 5.825 6.024 5.825 5.852 51,306 -0.04(-0.60%)
Aug 20, 2015 5.896 5.909 5.847 5.887 100,406 -0.01(-0.23%)
Aug 19, 2015 5.905 5.976 5.883 5.900 64,233 -0.00(-0.07%)
Aug 18, 2015 5.958 5.976 5.887 5.905 50,789 -0.07(-1.19%)
Aug 17, 2015 5.931 5.989 5.922 5.976 73,492 +0.03(+0.45%)
Aug 14, 2015 5.865 5.980 5.865 5.949 207,867 +0.08(+1.36%)
Aug 13, 2015 5.976 5.998 5.865 5.869 135,726 -0.12(-2.07%)
Aug 12, 2015 5.993 6.064 5.953 5.993 66,176 -0.03(-0.51%)
Aug 11, 2015 5.994 6.055 5.941 6.024 64,383 +0.03(+0.44%)
Aug 10, 2015 6.046 6.098 5.981 5.998 255,228 -0.05(-0.79%)
Aug 07, 2015 6.011 6.098 6.011 6.046 160,260 +0.03(+0.43%)
Aug 06, 2015 5.985 6.068 5.972 6.020 50,290 +0.01(+0.22%)
Aug 05, 2015 6.124 6.124 6.002 6.007 491,876 -0.08(-1.36%)
Aug 04, 2015 6.068 6.116 6.055 6.090 31,008 +0.03(+0.50%)
Aug 03, 2015 6.090 6.107 6.011 6.059 30,815 -0.06(-0.93%)
Jul 31, 2015 6.098 6.116 6.063 6.116 28,848 +0.06(+0.93%)
Jul 30, 2015 6.063 6.081 6.016 6.059 8,618 -0.03(-0.57%)
Jul 29, 2015 6.037 6.116 6.037 6.094 10,957 +0.04(+0.72%)
Jul 28, 2015 6.076 6.098 6.033 6.050 23,549 -0.01(-0.22%)
Jul 27, 2015 6.029 6.063 6.011 6.063 11,258 +0.04(+0.65%)
Jul 24, 2015 6.076 6.090 5.989 6.024 86,891 -0.07(-1.07%)
Jul 23, 2015 6.094 6.098 6.055 6.090 9,825 -0.00(-0.07%)
Jul 22, 2015 6.181 6.181 6.090 6.094 19,587 -0.07(-1.20%)
Jul 21, 2015 6.098 6.238 6.098 6.168 10,918 +0.07(+1.14%)
Jul 20, 2015 6.142 6.142 6.085 6.098 18,581 -0.06(-0.99%)
Jul 17, 2015 6.203 6.207 6.151 6.159 17,371 -0.07(-1.05%)
Jul 16, 2015 6.094 6.238 6.076 6.225 27,321 +0.16(+2.58%)
Jul 15, 2015 6.063 6.072 6.055 6.068 57,159 +0.00(+0.07%)
Jul 14, 2015 6.079 6.079 6.055 6.063 23,496 -0.01(-0.22%)
Jul 13, 2015 6.098 6.098 6.072 6.076 8,280 -0.01(-0.21%)
Jul 10, 2015 6.059 6.090 6.042 6.090 24,500 +0.08(+1.30%)
Jul 09, 2015 6.159 6.159 6.011 6.011 52,602 -0.08(-1.29%)
Jul 08, 2015 6.072 6.168 6.072 6.090 8,448 -0.01(-0.14%)
Jul 07, 2015 6.172 6.181 6.081 6.098 56,569 -0.06(-0.92%)
Jul 06, 2015 6.177 6.181 6.151 6.155 20,643 -0.03(-0.49%)
Jul 02, 2015 6.168 6.185 6.185 6.185 31,221 +0.00(+0.07%)
Jul 01, 2015 6.207 6.207 6.098 6.181 38,437 +0.00(+0.07%)
Jun 30, 2015 6.033 6.181 6.033 6.177 32,663 +0.13(+2.16%)
Jun 29, 2015 6.103 6.181 6.029 6.046 18,618 -0.14(-2.25%)
Jun 26, 2015 6.076 6.290 6.016 6.185 451,338 +0.11(+1.79%)
Jun 25, 2015 6.076 6.094 6.059 6.076 11,866 +0.01(+0.14%)
Jun 24, 2015 6.081 6.116 6.050 6.068 31,791 -0.03(-0.50%)
Jun 23, 2015 6.246 6.290 6.029 6.098 161,509 -0.17(-2.64%)
Jun 22, 2015 6.190 6.286 6.172 6.264 57,560 +0.01(+0.14%)
Jun 19, 2015 6.290 6.312 6.124 6.255 492,526 +0.00(+0.07%)
Jun 18, 2015 6.212 6.307 6.203 6.251 58,926 +0.07(+1.13%)
Jun 17, 2015 6.216 6.268 6.142 6.181 46,360 -0.06(-0.91%)
Jun 16, 2015 6.181 6.255 6.124 6.238 39,436 +0.14(+2.29%)
Jun 15, 2015 6.168 6.172 6.081 6.098 75,704 -0.07(-1.20%)
Jun 12, 2015 6.155 6.255 6.142 6.172 84,338 +0.01(+0.21%)
Jun 11, 2015 6.172 6.251 6.098 6.159 105,716 -0.01(-0.21%)
Jun 10, 2015 6.251 6.255 6.120 6.172 113,158 -0.07(-1.05%)
Jun 09, 2015 6.264 6.268 6.133 6.238 103,119 +0.02(+0.28%)
Jun 08, 2015 6.155 6.251 6.133 6.220 105,192 +0.10(+1.64%)
Jun 05, 2015 6.120 6.155 6.063 6.120 28,992 -0.05(-0.78%)
Jun 04, 2015 6.185 6.216 6.059 6.168 88,440 -0.02(-0.35%)
Jun 03, 2015 5.998 6.277 5.959 6.190 200,516 +0.19(+3.20%)
Jun 02, 2015 5.950 6.042 5.907 5.998 35,439 +0.07(+1.10%)
Jun 01, 2015 5.911 5.950 5.841 5.933 69,195 +0.00(+0.07%)
May 29, 2015 5.811 5.933 5.793 5.928 61,075 +0.10(+1.64%)
May 28, 2015 5.698 5.854 5.698 5.833 18,253 +0.14(+2.37%)
May 27, 2015 5.650 5.706 5.650 5.698 201,285 +0.05(+0.93%)
May 26, 2015 5.663 5.702 5.641 5.645 223,758 -0.02(-0.31%)
May 22, 2015 5.689 5.663 5.663 5.663 292,935 -0.04(-0.69%)
May 21, 2015 5.628 5.711 5.610 5.702 917,797 +0.09(+1.63%)
May 20, 2015 5.628 5.724 5.597 5.610 828,054 -0.03(-0.54%)
May 19, 2015 5.680 5.702 5.641 5.641 45,317 -0.02(-0.31%)
May 18, 2015 5.728 5.728 5.632 5.658 36,720 -0.08(-1.44%)
May 15, 2015 5.715 5.772 5.610 5.741 137,574 +0.04(+0.76%)
May 14, 2015 5.580 5.791 5.580 5.698 116,244 +0.14(+2.59%)
May 13, 2015 5.798 5.798 5.493 5.554 750,481 -0.29(-4.92%)
May 12, 2015 5.976 5.994 5.776 5.841 975,447 -0.15(-2.54%)
May 11, 2015 5.989 6.050 5.989 5.994 117,530 -0.01(-0.22%)
May 08, 2015 6.029 6.050 5.915 6.007 318,344 +0.04(+0.73%)
May 07, 2015 5.968 6.046 5.933 5.963 56,034 -0.03(-0.51%)
May 06, 2015 6.129 6.133 5.880 5.994 903,666 -0.10(-1.71%)
May 05, 2015 6.133 6.146 6.076 6.098 74,875 -0.03(-0.57%)
May 04, 2015 6.225 6.233 6.116 6.133 31,187 -0.12(-1.88%)
May 01, 2015 6.203 6.259 6.194 6.251 49,052 +0.07(+1.20%)
Apr 30, 2015 6.164 6.220 6.133 6.177 73,158 -0.00(-0.07%)
Apr 29, 2015 6.212 6.264 6.181 6.181 38,279 -0.05(-0.77%)
Apr 28, 2015 6.203 6.264 6.203 6.229 25,487 +0.02(+0.28%)
Apr 27, 2015 6.229 6.229 6.168 6.212 34,546 -0.01(-0.14%)
Apr 24, 2015 6.207 6.220 6.203 6.220 66,463 +0.00(+0.00%)
Apr 23, 2015 6.286 6.303 6.190 6.220 65,049 -0.03(-0.56%)
Apr 22, 2015 6.225 6.255 6.142 6.255 134,686 -0.01(-0.14%)
Apr 21, 2015 6.325 6.368 6.233 6.264 34,706 -0.08(-1.24%)
Apr 20, 2015 6.290 6.360 6.212 6.342 101,133 +0.05(+0.76%)
Apr 17, 2015 6.381 6.381 6.178 6.294 125,565 -0.12(-1.83%)
Apr 16, 2015 6.403 6.421 6.390 6.412 7,509 -0.02(-0.34%)
Apr 15, 2015 6.286 6.508 6.286 6.434 18,772 +0.11(+1.72%)
Apr 14, 2015 6.416 6.425 6.268 6.325 49,493 -0.08(-1.22%)
Apr 13, 2015 6.373 6.486 6.368 6.403 91,285 -0.00(-0.07%)
Apr 10, 2015 6.412 6.442 6.403 6.408 8,117 +0.00(+0.00%)
Apr 09, 2015 6.207 6.451 6.207 6.408 62,742 +0.13(+2.08%)
Apr 08, 2015 6.390 6.447 6.225 6.277 40,937 -0.07(-1.10%)
Apr 07, 2015 6.473 6.525 6.347 6.347 42,353 -0.11(-1.75%)
Apr 06, 2015 6.469 6.490 6.386 6.460 58,571 +0.01(+0.14%)
Apr 02, 2015 6.351 6.451 6.451 6.451 71,397 +0.17(+2.70%)
Apr 01, 2015 6.416 6.460 6.233 6.281 105,390 -0.05(-0.76%)
Mar 31, 2015 6.390 6.530 6.212 6.329 906,185 -0.06(-0.89%)
Mar 30, 2015 6.251 6.390 6.251 6.386 57,455 +0.16(+2.59%)
Mar 27, 2015 6.381 6.390 6.207 6.225 31,476 -0.14(-2.26%)
Mar 26, 2015 6.360 6.368 6.273 6.368 100,628 +0.01(+0.14%)
Mar 25, 2015 6.351 6.360 6.277 6.360 91,707 +0.01(+0.14%)
Mar 24, 2015 6.312 6.360 6.299 6.351 80,024 +0.07(+1.04%)
Mar 23, 2015 6.203 6.316 6.203 6.286 75,428 +0.08(+1.26%)
Mar 20, 2015 6.277 6.403 6.207 6.207 271,819 -0.07(-1.11%)
Mar 19, 2015 6.142 6.338 6.116 6.277 52,609 +0.17(+2.85%)
Mar 18, 2015 6.142 6.159 6.098 6.103 343,108 -0.05(-0.78%)
Mar 17, 2015 6.185 6.185 6.142 6.151 17,266 -0.05(-0.77%)
Mar 16, 2015 6.216 6.220 6.164 6.198 119,449 +0.02(+0.35%)
Mar 13, 2015 6.229 6.229 6.151 6.177 55,724 -0.04(-0.63%)
Mar 12, 2015 6.212 6.246 6.185 6.216 113,893 -0.03(-0.42%)
Mar 11, 2015 6.286 6.357 6.212 6.242 95,371 -0.06(-0.90%)
Mar 10, 2015 6.229 6.355 6.229 6.299 120,638 -0.04(-0.62%)
Mar 09, 2015 6.316 6.360 6.316 6.338 64,797 +0.00(+0.07%)
Mar 06, 2015 6.342 6.360 6.333 6.333 58,093 -0.00(-0.07%)
Mar 05, 2015 6.273 6.381 6.273 6.338 85,226 +0.05(+0.76%)
Mar 04, 2015 6.164 6.316 6.164 6.290 238,900 +0.13(+2.05%)
Mar 03, 2015 6.146 6.164 6.142 6.164 158,251 +0.01(+0.14%)
Mar 02, 2015 6.142 6.168 6.142 6.155 44,833 +0.01(+0.21%)
Feb 27, 2015 6.133 6.181 6.133 6.142 36,821 -0.00(-0.07%)
Feb 26, 2015 6.137 6.155 6.137 6.146 4,857 +0.00(+0.00%)
Feb 25, 2015 6.159 6.164 6.146 6.146 69,599 +0.01(+0.21%)
Feb 24, 2015 6.164 6.164 6.133 6.133 79,976 -0.00(-0.07%)
Feb 23, 2015 6.164 6.164 6.137 6.137 99,572 +0.02(+0.28%)
Feb 20, 2015 6.151 6.164 6.120 6.120 76,505 -0.03(-0.50%)
Feb 19, 2015 6.103 6.164 6.103 6.151 59,865 +0.05(+0.86%)
Feb 18, 2015 6.133 6.142 6.098 6.098 80,451 +0.00(+0.00%)
Feb 17, 2015 6.103 6.137 6.090 6.098 450,408 +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.