Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 5.882 5.889 5.847 5.868 23,487 +0.01(+0.12%)
Oct 30, 2015 5.762 5.900 5.699 5.861 70,653 +0.12(+2.09%)
Oct 29, 2015 5.805 5.805 5.706 5.741 25,363 -0.05(-0.85%)
Oct 28, 2015 5.833 5.833 5.748 5.791 49,405 -0.01(-0.24%)
Oct 27, 2015 5.875 5.889 5.776 5.805 52,612 -0.04(-0.72%)
Oct 26, 2015 5.924 5.924 5.812 5.847 29,573 -0.06(-0.95%)
Oct 23, 2015 5.967 5.967 5.889 5.903 13,616 -0.06(-0.95%)
Oct 22, 2015 5.960 5.974 5.906 5.960 22,576 +0.04(+0.65%)
Oct 21, 2015 6.025 6.039 5.900 5.921 43,579 -0.12(-1.95%)
Oct 20, 2015 6.094 6.094 6.018 6.039 33,952 -0.03(-0.46%)
Oct 19, 2015 6.115 6.157 6.060 6.066 35,966 -0.08(-1.24%)
Oct 16, 2015 6.150 6.219 6.115 6.143 36,634 -0.08(-1.23%)
Oct 15, 2015 6.080 6.344 6.066 6.219 761,845 +0.53(+9.26%)
Oct 14, 2015 5.713 5.734 5.692 5.692 178,722 +0.00(+0.00%)
Oct 13, 2015 5.678 5.706 5.678 5.692 48,947 +0.01(+0.12%)
Oct 12, 2015 5.678 5.713 5.651 5.685 75,198 +0.01(+0.24%)
Oct 09, 2015 5.699 5.720 5.630 5.671 181,484 -0.02(-0.37%)
Oct 08, 2015 5.651 5.713 5.616 5.692 56,033 -0.01(-0.24%)
Oct 07, 2015 5.581 5.706 5.581 5.706 115,002 +0.15(+2.62%)
Oct 06, 2015 5.540 5.595 5.533 5.560 81,091 +0.00(+0.00%)
Oct 05, 2015 5.581 5.651 5.526 5.560 177,157 -0.03(-0.50%)
Oct 02, 2015 5.657 5.706 5.567 5.588 17,471 -0.05(-0.86%)
Oct 01, 2015 5.713 5.713 5.566 5.637 25,373 -0.06(-0.97%)
Sep 30, 2015 5.644 5.748 5.616 5.692 103,463 +0.06(+1.11%)
Sep 29, 2015 5.879 5.879 5.595 5.630 215,707 -0.19(-3.22%)
Sep 28, 2015 6.136 6.164 5.796 5.817 154,028 -0.32(-5.20%)
Sep 25, 2015 6.198 6.226 6.108 6.136 46,259 -0.07(-1.12%)
Sep 24, 2015 6.184 6.226 6.157 6.205 29,307 +0.01(+0.22%)
Sep 23, 2015 6.205 6.247 6.170 6.191 6,892 +0.00(+0.00%)
Sep 22, 2015 6.198 6.247 6.191 6.191 26,555 -0.03(-0.45%)
Sep 21, 2015 6.230 6.230 6.188 6.219 37,134 -0.01(-0.22%)
Sep 18, 2015 6.191 6.295 6.191 6.233 29,847 +0.01(+0.22%)
Sep 17, 2015 6.240 6.274 6.205 6.219 10,340 +0.01(+0.11%)
Sep 16, 2015 6.205 6.247 6.177 6.212 18,173 +0.03(+0.45%)
Sep 15, 2015 6.184 6.233 6.177 6.184 24,410 -0.01(-0.11%)
Sep 14, 2015 6.233 6.240 6.157 6.191 40,656 -0.05(-0.78%)
Sep 11, 2015 6.254 6.268 6.233 6.240 38,600 -0.04(-0.66%)
Sep 10, 2015 6.233 6.302 6.205 6.281 57,204 +0.04(+0.67%)
Sep 09, 2015 6.240 6.281 6.219 6.240 86,034 -0.01(-0.11%)
Sep 08, 2015 6.406 6.427 6.212 6.247 135,440 -0.12(-1.96%)
Sep 04, 2015 6.372 6.372 6.372 6.372 37,501 -0.08(-1.29%)
Sep 03, 2015 6.441 6.462 6.420 6.455 24,630 +0.00(+0.00%)
Sep 02, 2015 6.489 6.524 6.413 6.455 29,788 -0.04(-0.64%)
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.