Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 5.466 5.525 5.367 5.437 80,444 -0.01(-0.14%)
Jan 28, 2016 5.459 5.466 5.349 5.444 59,360 +0.09(+1.65%)
Jan 27, 2016 5.305 5.466 5.275 5.356 88,562 +0.04(+0.83%)
Jan 26, 2016 5.202 5.319 5.197 5.312 33,642 +0.10(+1.83%)
Jan 25, 2016 5.305 5.349 5.202 5.217 58,174 -0.07(-1.39%)
Jan 22, 2016 5.136 5.327 5.055 5.290 25,656 +0.21(+4.05%)
Jan 21, 2016 5.048 5.195 5.033 5.084 46,200 +0.07(+1.47%)
Jan 20, 2016 5.128 5.128 4.967 5.011 82,717 -0.15(-2.85%)
Jan 19, 2016 5.246 5.334 5.136 5.158 30,279 -0.04(-0.85%)
Jan 15, 2016 5.195 5.202 5.202 5.202 26,404 -0.09(-1.67%)
Jan 14, 2016 5.224 5.319 5.136 5.290 125,655 +0.10(+1.84%)
Jan 13, 2016 5.356 5.371 5.158 5.195 108,364 -0.18(-3.28%)
Jan 12, 2016 5.606 5.613 5.239 5.371 34,652 -0.23(-4.07%)
Jan 11, 2016 5.510 5.643 5.474 5.599 103,403 +0.15(+2.83%)
Jan 08, 2016 5.466 5.466 5.279 5.444 63,020 +0.05(+0.95%)
Jan 07, 2016 5.510 5.525 5.334 5.393 27,427 -0.14(-2.52%)
Jan 06, 2016 5.481 5.547 5.400 5.533 20,067 +0.02(+0.40%)
Jan 05, 2016 5.459 5.518 5.386 5.510 56,462 +0.08(+1.49%)
Jan 04, 2016 5.342 5.452 5.231 5.430 29,756 +0.01(+0.27%)
Dec 31, 2015 5.297 5.415 5.415 5.415 150,939 +0.15(+2.93%)
Dec 30, 2015 5.275 5.334 5.202 5.261 165,521 -0.06(-1.10%)
Dec 29, 2015 5.371 5.474 5.246 5.319 107,056 +0.11(+2.04%)
Dec 28, 2015 5.312 5.326 5.178 5.213 169,176 -0.12(-2.25%)
Dec 24, 2015 5.290 5.333 5.333 5.333 66,434 -0.01(-0.13%)
Dec 23, 2015 5.248 5.375 5.213 5.340 102,732 +0.11(+2.02%)
Dec 22, 2015 5.192 5.297 5.178 5.234 82,675 +0.06(+1.23%)
Dec 21, 2015 5.178 5.299 5.142 5.171 83,720 -0.01(-0.14%)
Dec 18, 2015 5.185 5.199 5.121 5.178 181,574 +0.01(+0.14%)
Dec 17, 2015 5.213 5.305 5.164 5.171 79,065 -0.01(-0.27%)
Dec 16, 2015 5.199 5.262 5.016 5.185 166,595 +0.01(+0.27%)
Dec 15, 2015 5.227 5.234 5.157 5.171 100,658 -0.02(-0.41%)
Dec 14, 2015 5.509 5.548 5.185 5.192 289,596 -0.32(-5.87%)
Dec 11, 2015 5.650 5.680 5.509 5.516 127,341 -0.10(-1.76%)
Dec 10, 2015 5.657 5.748 5.600 5.614 113,394 -0.06(-1.12%)
Dec 09, 2015 5.706 5.784 5.671 5.678 93,484 -0.02(-0.37%)
Dec 08, 2015 5.706 5.739 5.685 5.699 49,630 -0.04(-0.61%)
Dec 07, 2015 5.741 5.755 5.706 5.734 38,701 -0.03(-0.49%)
Dec 04, 2015 5.833 5.910 5.678 5.762 168,890 -0.04(-0.73%)
Dec 03, 2015 5.946 5.960 5.762 5.805 83,582 -0.16(-2.72%)
Dec 02, 2015 5.967 5.988 5.889 5.967 35,849 +0.00(+0.00%)
Dec 01, 2015 5.875 6.044 5.875 5.967 188,893 +0.08(+1.32%)
Nov 30, 2015 5.847 5.910 5.748 5.889 105,593 -0.03(-0.48%)
Nov 27, 2015 5.755 5.917 5.755 5.917 70,073 +0.13(+2.31%)
Nov 25, 2015 5.741 5.784 5.784 5.784 75,377 +0.04(+0.61%)
Nov 24, 2015 5.748 5.784 5.724 5.748 148,064 +0.01(+0.12%)
Nov 23, 2015 5.600 5.741 5.600 5.741 92,697 +0.13(+2.26%)
Nov 20, 2015 5.622 5.664 5.600 5.614 33,370 -0.02(-0.38%)
Nov 19, 2015 5.678 5.703 5.600 5.636 111,120 -0.06(-1.11%)
Nov 18, 2015 5.678 5.748 5.671 5.699 23,930 +0.01(+0.12%)
Nov 17, 2015 5.798 5.798 5.671 5.692 75,244 -0.12(-2.06%)
Nov 16, 2015 5.748 5.826 5.643 5.812 98,390 +0.00(+0.00%)
Nov 13, 2015 5.755 5.882 5.713 5.812 33,481 -0.03(-0.48%)
Nov 12, 2015 5.847 5.882 5.798 5.840 106,835 +0.01(+0.24%)
Nov 11, 2015 5.819 5.861 5.776 5.826 41,169 +0.01(+0.24%)
Nov 10, 2015 5.805 5.840 5.783 5.812 24,467 -0.03(-0.48%)
Nov 09, 2015 5.868 6.023 5.776 5.840 51,289 -0.14(-2.36%)
Nov 06, 2015 5.854 5.988 5.854 5.981 57,329 +0.13(+2.17%)
Nov 05, 2015 5.833 5.896 5.734 5.854 38,901 +0.03(+0.48%)
Nov 04, 2015 5.882 5.882 5.791 5.826 25,584 -0.08(-1.31%)
Nov 03, 2015 5.819 5.981 5.819 5.903 57,629 +0.04(+0.60%)
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.