Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.958 6.023 5.858 6.001 103,621 -0.03(-0.48%)
Nov 27, 2015 5.865 6.030 5.865 6.030 68,764 +0.14(+2.31%)
Nov 25, 2015 5.851 5.894 5.894 5.894 73,970 +0.04(+0.61%)
Nov 24, 2015 5.858 5.894 5.833 5.858 145,299 +0.01(+0.12%)
Nov 23, 2015 5.707 5.851 5.707 5.851 90,967 +0.13(+2.26%)
Nov 20, 2015 5.728 5.772 5.707 5.721 32,747 -0.02(-0.38%)
Nov 19, 2015 5.786 5.812 5.707 5.743 109,045 -0.06(-1.11%)
Nov 18, 2015 5.786 5.858 5.779 5.807 23,483 +0.01(+0.12%)
Nov 17, 2015 5.908 5.908 5.779 5.800 73,839 -0.12(-2.06%)
Nov 16, 2015 5.858 5.937 5.750 5.922 96,553 +0.00(+0.00%)
Nov 13, 2015 5.865 5.994 5.822 5.922 32,856 -0.03(-0.48%)
Nov 12, 2015 5.958 5.994 5.908 5.951 104,840 +0.01(+0.24%)
Nov 11, 2015 5.929 5.973 5.886 5.937 40,401 +0.01(+0.24%)
Nov 10, 2015 5.915 5.951 5.893 5.922 24,010 -0.03(-0.48%)
Nov 09, 2015 5.980 6.138 5.886 5.951 50,331 -0.14(-2.36%)
Nov 06, 2015 5.965 6.102 5.965 6.095 56,259 +0.13(+2.17%)
Nov 05, 2015 5.944 6.008 5.843 5.965 38,174 +0.03(+0.48%)
Nov 04, 2015 5.994 5.994 5.901 5.937 25,106 -0.08(-1.31%)
Nov 03, 2015 5.929 6.095 5.929 6.016 56,553 +0.04(+0.60%)
Nov 02, 2015 5.994 6.001 5.958 5.980 23,049 +0.01(+0.12%)
Oct 30, 2015 5.872 6.012 5.807 5.973 69,334 +0.12(+2.09%)
Oct 29, 2015 5.915 5.915 5.815 5.851 24,889 -0.05(-0.85%)
Oct 28, 2015 5.944 5.944 5.858 5.901 48,483 -0.01(-0.24%)
Oct 27, 2015 5.987 6.001 5.886 5.915 51,630 -0.04(-0.72%)
Oct 26, 2015 6.037 6.037 5.922 5.958 29,021 -0.06(-0.95%)
Oct 23, 2015 6.080 6.080 6.001 6.016 13,362 -0.06(-0.95%)
Oct 22, 2015 6.073 6.087 6.018 6.073 22,154 +0.04(+0.65%)
Oct 21, 2015 6.140 6.154 6.012 6.034 42,765 -0.12(-1.95%)
Oct 20, 2015 6.210 6.210 6.132 6.154 33,318 -0.03(-0.46%)
Oct 19, 2015 6.231 6.274 6.175 6.182 35,294 -0.08(-1.24%)
Oct 16, 2015 6.267 6.337 6.231 6.260 35,950 -0.08(-1.23%)
Oct 15, 2015 6.196 6.465 6.182 6.337 747,620 +0.54(+9.26%)
Oct 14, 2015 5.822 5.843 5.800 5.800 175,385 +0.00(+0.00%)
Oct 13, 2015 5.786 5.815 5.786 5.800 48,033 +0.01(+0.12%)
Oct 12, 2015 5.786 5.822 5.758 5.793 73,794 +0.01(+0.24%)
Oct 09, 2015 5.807 5.829 5.737 5.779 178,096 -0.02(-0.37%)
Oct 08, 2015 5.758 5.822 5.723 5.800 54,987 -0.01(-0.24%)
Oct 07, 2015 5.687 5.815 5.687 5.815 112,855 +0.15(+2.62%)
Oct 06, 2015 5.645 5.702 5.638 5.666 79,577 +0.00(+0.00%)
Oct 05, 2015 5.687 5.758 5.631 5.666 173,849 -0.03(-0.50%)
Oct 02, 2015 5.765 5.815 5.673 5.694 17,144 -0.05(-0.86%)
Oct 01, 2015 5.822 5.822 5.672 5.744 24,900 -0.06(-0.97%)
Sep 30, 2015 5.751 5.857 5.723 5.800 101,532 +0.06(+1.11%)
Sep 29, 2015 5.991 5.991 5.702 5.737 211,679 -0.19(-3.22%)
Sep 28, 2015 6.253 6.281 5.906 5.928 151,152 -0.33(-5.20%)
Sep 25, 2015 6.316 6.344 6.224 6.253 45,395 -0.07(-1.12%)
Sep 24, 2015 6.302 6.344 6.274 6.323 28,759 +0.01(+0.22%)
Sep 23, 2015 6.323 6.366 6.288 6.309 6,764 +0.00(+0.00%)
Sep 22, 2015 6.316 6.366 6.309 6.309 26,059 -0.03(-0.45%)
Sep 21, 2015 6.349 6.349 6.306 6.337 36,441 -0.01(-0.22%)
Sep 18, 2015 6.309 6.415 6.309 6.351 29,290 +0.01(+0.22%)
Sep 17, 2015 6.359 6.394 6.323 6.337 10,147 +0.01(+0.11%)
Sep 16, 2015 6.323 6.366 6.295 6.330 17,834 +0.03(+0.45%)
Sep 15, 2015 6.302 6.351 6.295 6.302 23,954 -0.01(-0.11%)
Sep 14, 2015 6.351 6.359 6.274 6.309 39,897 -0.05(-0.78%)
Sep 11, 2015 6.373 6.387 6.351 6.359 37,879 -0.04(-0.66%)
Sep 10, 2015 6.351 6.422 6.323 6.401 56,136 +0.04(+0.67%)
Sep 09, 2015 6.359 6.401 6.337 6.359 84,428 -0.01(-0.11%)
Sep 08, 2015 6.528 6.549 6.330 6.366 132,911 -0.13(-1.96%)
Sep 04, 2015 6.493 6.493 6.493 6.493 36,800 -0.08(-1.29%)
Sep 03, 2015 6.563 6.585 6.542 6.578 24,171 +0.00(+0.00%)
Sep 02, 2015 6.613 6.648 6.535 6.578 29,232 -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.