Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.866 4.983 4.866 4.969 38,815 +0.12(+2.51%)
Jan 28, 2016 4.847 4.884 4.825 4.847 29,430 -0.02(-0.46%)
Jan 27, 2016 4.870 4.897 4.847 4.870 50,952 -0.01(-0.28%)
Jan 26, 2016 4.893 4.956 4.874 4.884 97,168 -0.03(-0.55%)
Jan 25, 2016 4.920 4.956 4.879 4.911 51,511 -0.03(-0.64%)
Jan 22, 2016 4.938 4.960 4.922 4.942 40,285 +0.00(+0.09%)
Jan 21, 2016 4.992 4.992 4.893 4.938 30,811 -0.08(-1.53%)
Jan 20, 2016 5.055 5.055 4.771 5.014 74,499 -0.04(-0.80%)
Jan 19, 2016 5.096 5.096 5.001 5.055 40,465 -0.07(-1.32%)
Jan 15, 2016 5.132 5.123 5.123 5.123 22,176 -0.10(-1.98%)
Jan 14, 2016 5.105 5.398 5.105 5.226 17,967 +0.12(+2.39%)
Jan 13, 2016 5.231 5.240 5.050 5.105 122,580 -0.13(-2.41%)
Jan 12, 2016 5.391 5.391 5.190 5.231 77,304 -0.12(-2.27%)
Jan 11, 2016 5.371 5.375 5.334 5.353 11,192 +0.03(+0.51%)
Jan 08, 2016 5.384 5.411 5.325 5.325 36,639 -0.07(-1.34%)
Jan 07, 2016 5.564 5.596 5.393 5.398 20,506 -0.20(-3.55%)
Jan 06, 2016 5.533 5.646 5.533 5.596 18,996 +0.01(+0.24%)
Jan 05, 2016 5.452 5.610 5.434 5.582 18,903 +0.16(+2.99%)
Jan 04, 2016 5.479 5.479 5.366 5.420 134,888 -0.05(-0.83%)
Dec 31, 2015 5.582 5.465 5.465 5.465 16,188 -0.11(-2.02%)
Dec 30, 2015 5.673 5.673 5.551 5.578 6,031 -0.09(-1.51%)
Dec 29, 2015 5.686 5.736 5.628 5.664 46,452 +0.00(+0.08%)
Dec 28, 2015 5.637 5.673 5.592 5.659 98,875 +0.07(+1.21%)
Dec 24, 2015 5.651 5.592 5.592 5.592 76,065 +0.01(+0.16%)
Dec 23, 2015 5.587 5.605 5.519 5.582 48,060 +0.03(+0.57%)
Dec 22, 2015 5.515 5.592 5.488 5.551 25,190 +0.06(+1.07%)
Dec 21, 2015 5.515 5.533 5.434 5.492 21,841 -0.06(-1.14%)
Dec 18, 2015 5.569 5.619 5.434 5.555 65,442 -0.03(-0.56%)
Dec 17, 2015 5.641 5.691 5.564 5.587 14,432 -0.05(-0.88%)
Dec 16, 2015 5.429 5.673 5.411 5.637 34,797 +0.18(+3.39%)
Dec 15, 2015 5.289 5.501 5.280 5.452 43,079 +0.12(+2.28%)
Dec 14, 2015 5.371 5.461 5.321 5.330 43,385 -0.02(-0.42%)
Dec 11, 2015 5.307 5.474 5.307 5.353 187,710 +0.01(+0.17%)
Dec 10, 2015 5.357 5.357 5.316 5.344 24,402 -0.03(-0.50%)
Dec 09, 2015 5.443 5.447 5.348 5.371 18,271 -0.07(-1.33%)
Dec 08, 2015 5.438 5.470 5.416 5.443 15,006 +0.00(+0.08%)
Dec 07, 2015 5.486 5.492 5.438 5.438 23,994 -0.06(-1.07%)
Dec 04, 2015 5.533 5.546 5.483 5.497 34,038 -0.03(-0.49%)
Dec 03, 2015 5.578 5.599 5.510 5.524 33,129 -0.07(-1.29%)
Dec 02, 2015 5.650 5.650 5.569 5.596 25,760 -0.05(-0.80%)
Dec 01, 2015 5.745 5.749 5.614 5.641 31,122 -0.10(-1.73%)
Nov 30, 2015 5.650 5.808 5.650 5.740 27,993 +0.11(+1.92%)
Nov 27, 2015 5.610 5.650 5.607 5.632 4,861 +0.02(+0.40%)
Nov 25, 2015 5.573 5.610 5.610 5.610 35,704 +0.02(+0.40%)
Nov 24, 2015 5.564 5.592 5.546 5.587 39,454 -0.00(-0.08%)
Nov 23, 2015 5.601 5.673 5.538 5.592 43,037 +0.00(+0.00%)
Nov 20, 2015 5.592 5.601 5.582 5.592 23,906 -0.00(-0.08%)
Nov 19, 2015 5.592 5.603 5.569 5.596 43,645 +0.01(+0.16%)
Nov 18, 2015 5.619 5.637 5.578 5.587 23,553 -0.01(-0.16%)
Nov 17, 2015 5.641 5.641 5.582 5.596 10,952 -0.01(-0.24%)
Nov 16, 2015 5.574 5.614 5.567 5.610 25,482 +0.06(+1.06%)
Nov 13, 2015 5.533 5.587 5.483 5.551 13,230 +0.01(+0.24%)
Nov 12, 2015 5.515 5.551 5.362 5.537 42,030 -0.07(-1.21%)
Nov 11, 2015 5.718 5.718 5.596 5.605 18,226 -0.01(-0.16%)
Nov 10, 2015 5.664 5.664 5.537 5.614 44,162 -0.04(-0.64%)
Nov 09, 2015 5.721 5.721 5.646 5.650 39,676 -0.08(-1.39%)
Nov 06, 2015 5.712 5.753 5.668 5.730 69,575 -0.02(-0.38%)
Nov 05, 2015 5.765 5.765 5.708 5.752 48,219 +0.00(+0.00%)
Nov 04, 2015 5.812 5.812 5.730 5.752 61,434 -0.07(-1.14%)
Nov 03, 2015 5.761 5.880 5.761 5.818 139,562 +0.07(+1.23%)
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.