Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 5.060 5.182 5.060 5.168 37,321 +0.13(+2.51%)
Jan 28, 2016 5.041 5.079 5.018 5.041 28,297 -0.02(-0.46%)
Jan 27, 2016 5.065 5.093 5.041 5.065 48,991 -0.01(-0.28%)
Jan 26, 2016 5.088 5.154 5.069 5.079 93,429 -0.03(-0.55%)
Jan 25, 2016 5.117 5.154 5.074 5.107 49,529 -0.03(-0.64%)
Jan 22, 2016 5.135 5.159 5.118 5.140 38,735 +0.00(+0.09%)
Jan 21, 2016 5.192 5.192 5.088 5.135 29,626 -0.08(-1.53%)
Jan 20, 2016 5.257 5.257 4.962 5.215 71,632 -0.04(-0.80%)
Jan 19, 2016 5.299 5.299 5.201 5.257 38,908 -0.07(-1.32%)
Jan 15, 2016 5.337 5.328 5.328 5.328 21,323 -0.11(-1.98%)
Jan 14, 2016 5.309 5.614 5.309 5.435 17,275 +0.13(+2.39%)
Jan 13, 2016 5.440 5.449 5.253 5.309 117,863 -0.13(-2.41%)
Jan 12, 2016 5.607 5.607 5.398 5.440 74,330 -0.13(-2.27%)
Jan 11, 2016 5.585 5.590 5.548 5.567 10,761 +0.03(+0.51%)
Jan 08, 2016 5.600 5.628 5.539 5.539 35,230 -0.08(-1.34%)
Jan 07, 2016 5.787 5.820 5.609 5.614 19,717 -0.21(-3.55%)
Jan 06, 2016 5.754 5.872 5.754 5.820 18,265 +0.01(+0.24%)
Jan 05, 2016 5.670 5.834 5.651 5.806 18,175 +0.17(+2.99%)
Jan 04, 2016 5.698 5.698 5.581 5.637 129,697 -0.05(-0.83%)
Dec 31, 2015 5.806 5.684 5.684 5.684 15,565 -0.12(-2.02%)
Dec 30, 2015 5.900 5.900 5.773 5.801 5,799 -0.09(-1.51%)
Dec 29, 2015 5.914 5.965 5.853 5.890 44,665 +0.00(+0.08%)
Dec 28, 2015 5.862 5.900 5.815 5.886 95,071 +0.07(+1.21%)
Dec 24, 2015 5.877 5.815 5.815 5.815 73,138 +0.01(+0.16%)
Dec 23, 2015 5.811 5.829 5.740 5.806 46,211 +0.03(+0.57%)
Dec 22, 2015 5.736 5.815 5.707 5.773 24,220 +0.06(+1.07%)
Dec 21, 2015 5.736 5.754 5.651 5.712 21,001 -0.07(-1.14%)
Dec 18, 2015 5.792 5.843 5.651 5.778 62,924 -0.03(-0.57%)
Dec 17, 2015 5.867 5.918 5.787 5.811 13,877 -0.05(-0.88%)
Dec 16, 2015 5.646 5.900 5.628 5.862 33,458 +0.19(+3.39%)
Dec 15, 2015 5.501 5.721 5.492 5.670 41,422 +0.13(+2.28%)
Dec 14, 2015 5.585 5.679 5.534 5.543 41,716 -0.02(-0.42%)
Dec 11, 2015 5.520 5.693 5.520 5.567 180,487 +0.01(+0.17%)
Dec 10, 2015 5.571 5.571 5.529 5.557 23,463 -0.03(-0.50%)
Dec 09, 2015 5.661 5.665 5.562 5.585 17,568 -0.08(-1.33%)
Dec 08, 2015 5.656 5.689 5.632 5.661 14,429 +0.00(+0.08%)
Dec 07, 2015 5.705 5.712 5.656 5.656 23,071 -0.06(-1.07%)
Dec 04, 2015 5.754 5.768 5.703 5.717 32,728 -0.03(-0.49%)
Dec 03, 2015 5.801 5.823 5.731 5.745 31,854 -0.08(-1.29%)
Dec 02, 2015 5.876 5.876 5.792 5.820 24,768 -0.05(-0.80%)
Dec 01, 2015 5.975 5.979 5.839 5.867 29,924 -0.10(-1.73%)
Nov 30, 2015 5.876 6.040 5.876 5.970 26,916 +0.11(+1.92%)
Nov 27, 2015 5.834 5.876 5.832 5.857 4,674 +0.02(+0.40%)
Nov 25, 2015 5.797 5.834 5.834 5.834 34,330 +0.02(+0.40%)
Nov 24, 2015 5.787 5.815 5.768 5.811 37,935 -0.00(-0.08%)
Nov 23, 2015 5.825 5.900 5.760 5.815 41,381 +0.00(+0.00%)
Nov 20, 2015 5.815 5.825 5.806 5.815 22,986 -0.00(-0.08%)
Nov 19, 2015 5.815 5.827 5.792 5.820 41,965 +0.01(+0.16%)
Nov 18, 2015 5.843 5.862 5.801 5.811 22,647 -0.01(-0.16%)
Nov 17, 2015 5.867 5.867 5.806 5.820 10,531 -0.01(-0.24%)
Nov 16, 2015 5.797 5.839 5.790 5.834 24,502 +0.06(+1.06%)
Nov 13, 2015 5.754 5.811 5.703 5.773 12,721 +0.01(+0.24%)
Nov 12, 2015 5.736 5.773 5.576 5.759 40,413 -0.07(-1.21%)
Nov 11, 2015 5.947 5.947 5.820 5.829 17,525 -0.01(-0.16%)
Nov 10, 2015 5.890 5.890 5.759 5.839 42,462 -0.04(-0.64%)
Nov 09, 2015 5.950 5.950 5.872 5.876 38,149 -0.08(-1.39%)
Nov 06, 2015 5.941 5.983 5.895 5.959 66,898 -0.02(-0.38%)
Nov 05, 2015 5.996 5.996 5.936 5.982 46,364 +0.00(+0.00%)
Nov 04, 2015 6.044 6.044 5.959 5.982 59,070 -0.07(-1.14%)
Nov 03, 2015 5.991 6.115 5.991 6.051 134,192 +0.07(+1.23%)
Nov 02, 2015 5.982 5.982 5.945 5.977 24,810 +0.03(+0.46%)
Oct 30, 2015 5.936 5.973 5.931 5.950 22,263 -0.01(-0.23%)
Oct 29, 2015 6.033 6.033 5.941 5.964 11,445 -0.09(-1.52%)
Oct 28, 2015 6.028 6.060 6.005 6.056 77,540 +0.06(+1.08%)
Oct 27, 2015 5.954 6.005 5.954 5.991 44,649 -0.02(-0.31%)
Oct 26, 2015 6.000 6.019 5.991 6.010 13,019 +0.01(+0.15%)
Oct 23, 2015 6.005 6.019 5.973 6.000 45,929 -0.01(-0.15%)
Oct 22, 2015 5.991 6.051 5.982 6.010 41,096 +0.03(+0.54%)
Oct 21, 2015 6.014 6.033 5.973 5.977 35,813 -0.04(-0.61%)
Oct 20, 2015 6.028 6.042 5.977 6.014 54,709 +0.03(+0.54%)
Oct 19, 2015 5.996 6.051 5.959 5.982 50,299 -0.01(-0.23%)
Oct 16, 2015 6.024 6.028 5.931 5.996 62,814 -0.01(-0.23%)
Oct 15, 2015 5.961 6.033 5.941 6.010 20,003 +0.04(+0.62%)
Oct 14, 2015 6.028 6.106 5.959 5.973 18,521 -0.03(-0.54%)
Oct 13, 2015 6.005 6.033 5.996 6.005 25,160 -0.02(-0.38%)
Oct 12, 2015 6.074 6.074 6.005 6.028 14,501 -0.06(-1.06%)
Oct 09, 2015 6.079 6.097 6.065 6.093 69,945 +0.02(+0.38%)
Oct 08, 2015 5.839 6.086 5.839 6.070 27,501 +0.21(+3.53%)
Oct 07, 2015 5.701 5.862 5.701 5.862 20,392 +0.21(+3.75%)
Oct 06, 2015 5.669 5.724 5.614 5.651 18,219 +0.01(+0.16%)
Oct 05, 2015 5.517 5.660 5.481 5.642 96,144 +0.16(+2.85%)
Oct 02, 2015 5.458 5.513 5.388 5.485 66,809 -0.04(-0.67%)
Oct 01, 2015 5.720 5.720 5.513 5.522 47,242 -0.17(-2.99%)
Sep 30, 2015 5.688 5.789 5.660 5.692 48,098 -0.04(-0.64%)
Sep 29, 2015 5.789 5.789 5.692 5.729 61,215 -0.02(-0.40%)
Sep 28, 2015 5.899 5.945 5.665 5.752 117,458 -0.17(-2.87%)
Sep 25, 2015 6.000 6.028 5.913 5.922 24,780 -0.06(-1.00%)
Sep 24, 2015 6.019 6.033 5.853 5.982 141,624 -0.03(-0.54%)
Sep 23, 2015 5.996 6.042 5.996 6.014 67,441 +0.01(+0.15%)
Sep 22, 2015 5.982 6.024 5.954 6.005 71,364 -0.03(-0.53%)
Sep 21, 2015 6.060 6.065 6.005 6.037 129,104 +0.06(+0.92%)
Sep 18, 2015 6.300 6.465 5.959 5.982 675,641 -0.36(-5.73%)
Sep 17, 2015 6.212 6.507 6.203 6.346 74,660 +0.19(+3.14%)
Sep 16, 2015 6.157 6.203 6.028 6.152 62,226 +0.06(+0.98%)
Sep 15, 2015 6.051 6.097 6.047 6.093 69,493 +0.05(+0.76%)
Sep 14, 2015 6.079 6.097 6.019 6.047 77,120 -0.05(-0.76%)
Sep 11, 2015 6.028 6.129 6.005 6.093 180,645 +0.05(+0.84%)
Sep 10, 2015 6.028 6.125 6.024 6.042 228,643 +0.00(+0.08%)
Sep 09, 2015 6.088 6.120 5.959 6.037 273,323 -0.01(-0.15%)
Sep 08, 2015 5.982 6.079 5.982 6.047 73,776 +0.12(+2.02%)
Sep 04, 2015 5.931 5.927 5.927 5.927 38,682 -0.04(-0.62%)
Sep 03, 2015 5.964 5.991 5.906 5.964 56,925 -0.01(-0.15%)
Sep 02, 2015 5.941 6.014 5.936 5.973 29,713 +0.06(+1.09%)
Sep 01, 2015 5.775 5.945 5.775 5.908 71,172 +0.01(+0.23%)
Aug 31, 2015 5.996 5.996 5.839 5.895 84,755 -0.12(-1.99%)
Aug 28, 2015 5.996 6.070 5.996 6.014 50,108 +0.03(+0.54%)
Aug 27, 2015 6.010 6.074 5.959 5.982 109,583 -0.02(-0.31%)
Aug 26, 2015 6.088 6.088 5.959 6.000 84,613 -0.01(-0.23%)
Aug 25, 2015 6.074 6.074 6.005 6.014 42,522 +0.07(+1.24%)
Aug 24, 2015 6.056 6.079 5.927 5.941 41,678 -0.14(-2.34%)
Aug 21, 2015 6.056 6.263 6.056 6.083 49,352 -0.04(-0.60%)
Aug 20, 2015 6.129 6.143 6.079 6.120 96,581 -0.01(-0.23%)
Aug 19, 2015 6.139 6.212 6.116 6.134 61,787 -0.00(-0.07%)
Aug 18, 2015 6.194 6.212 6.120 6.139 48,854 -0.07(-1.19%)
Aug 17, 2015 6.166 6.226 6.157 6.212 70,692 +0.03(+0.45%)
Aug 14, 2015 6.097 6.217 6.097 6.185 199,949 +0.08(+1.36%)
Aug 13, 2015 6.212 6.235 6.097 6.102 130,556 -0.13(-2.07%)
Aug 12, 2015 6.231 6.304 6.189 6.231 63,655 -0.03(-0.51%)
Aug 11, 2015 6.231 6.294 6.177 6.263 61,931 +0.03(+0.44%)
Aug 10, 2015 6.285 6.340 6.218 6.236 245,505 -0.05(-0.79%)
Aug 07, 2015 6.249 6.340 6.249 6.285 154,155 +0.03(+0.43%)
Aug 06, 2015 6.222 6.308 6.208 6.258 48,374 +0.01(+0.22%)
Aug 05, 2015 6.367 6.367 6.240 6.245 473,139 -0.09(-1.36%)
Aug 04, 2015 6.308 6.358 6.294 6.331 29,827 +0.03(+0.50%)
Aug 03, 2015 6.331 6.349 6.249 6.299 29,641 -0.06(-0.93%)
Jul 31, 2015 6.340 6.358 6.304 6.358 27,749 +0.06(+0.93%)
Jul 30, 2015 6.304 6.322 6.254 6.299 8,289 -0.04(-0.57%)
Jul 29, 2015 6.276 6.358 6.276 6.335 10,540 +0.05(+0.72%)
Jul 28, 2015 6.317 6.340 6.272 6.290 22,652 -0.01(-0.22%)
Jul 27, 2015 6.267 6.304 6.249 6.304 10,829 +0.04(+0.65%)
Jul 24, 2015 6.317 6.331 6.227 6.263 83,581 -0.07(-1.07%)
Jul 23, 2015 6.335 6.340 6.294 6.331 9,451 -0.00(-0.07%)
Jul 22, 2015 6.426 6.426 6.331 6.335 18,841 -0.08(-1.20%)
Jul 21, 2015 6.340 6.485 6.340 6.412 10,502 +0.07(+1.14%)
Jul 20, 2015 6.385 6.385 6.326 6.340 17,873 -0.06(-0.99%)
Jul 17, 2015 6.448 6.453 6.394 6.403 16,710 -0.07(-1.05%)
Jul 16, 2015 6.335 6.485 6.317 6.471 26,280 +0.16(+2.58%)
Jul 15, 2015 6.304 6.313 6.294 6.308 54,981 +0.00(+0.07%)
Jul 14, 2015 6.319 6.319 6.294 6.304 22,601 -0.01(-0.21%)
Jul 13, 2015 6.340 6.340 6.313 6.317 7,965 -0.01(-0.21%)
Jul 10, 2015 6.299 6.331 6.281 6.331 23,566 +0.08(+1.30%)
Jul 09, 2015 6.403 6.403 6.249 6.249 50,598 -0.08(-1.29%)
Jul 08, 2015 6.313 6.412 6.313 6.331 8,126 -0.01(-0.14%)
Jul 07, 2015 6.417 6.426 6.322 6.340 54,414 -0.06(-0.92%)
Jul 06, 2015 6.421 6.426 6.394 6.399 19,856 -0.03(-0.49%)
Jul 02, 2015 6.412 6.430 6.430 6.430 30,032 +0.00(+0.07%)
Jul 01, 2015 6.453 6.453 6.340 6.426 36,973 +0.00(+0.07%)
Jun 30, 2015 6.272 6.426 6.272 6.421 31,419 +0.14(+2.16%)
Jun 29, 2015 6.344 6.426 6.267 6.285 17,909 -0.14(-2.25%)
Jun 26, 2015 6.317 6.539 6.254 6.430 434,145 +0.11(+1.79%)
Jun 25, 2015 6.317 6.335 6.299 6.317 11,414 +0.01(+0.14%)
Jun 24, 2015 6.322 6.358 6.290 6.308 30,580 -0.03(-0.50%)
Jun 23, 2015 6.494 6.539 6.267 6.340 155,356 -0.17(-2.64%)
Jun 22, 2015 6.435 6.535 6.417 6.512 55,368 +0.01(+0.14%)
Jun 19, 2015 6.539 6.562 6.367 6.503 473,764 +0.00(+0.07%)
Jun 18, 2015 6.458 6.557 6.448 6.498 56,682 +0.07(+1.13%)
Jun 17, 2015 6.462 6.516 6.385 6.426 44,594 -0.06(-0.91%)
Jun 16, 2015 6.426 6.503 6.367 6.485 37,933 +0.14(+2.29%)
Jun 15, 2015 6.412 6.417 6.322 6.340 72,820 -0.08(-1.20%)
Jun 12, 2015 6.399 6.503 6.385 6.417 81,125 +0.01(+0.21%)
Jun 11, 2015 6.417 6.498 6.340 6.403 101,689 -0.01(-0.21%)
Jun 10, 2015 6.498 6.503 6.362 6.417 108,848 -0.07(-1.05%)
Jun 09, 2015 6.512 6.516 6.376 6.485 99,191 +0.02(+0.28%)
Jun 08, 2015 6.399 6.498 6.376 6.467 101,185 +0.10(+1.64%)
Jun 05, 2015 6.362 6.399 6.304 6.362 27,888 -0.05(-0.78%)
Jun 04, 2015 6.430 6.462 6.299 6.412 85,071 -0.02(-0.35%)
Jun 03, 2015 6.236 6.525 6.195 6.435 192,877 +0.20(+3.20%)
Jun 02, 2015 6.186 6.281 6.141 6.236 34,089 +0.07(+1.10%)
Jun 01, 2015 6.145 6.186 6.073 6.168 66,559 +0.00(+0.07%)
May 29, 2015 6.041 6.168 6.023 6.163 58,749 +0.10(+1.64%)
May 28, 2015 5.923 6.086 5.923 6.064 17,558 +0.14(+2.37%)
May 27, 2015 5.873 5.932 5.873 5.923 193,617 +0.05(+0.93%)
May 26, 2015 5.887 5.928 5.864 5.869 215,234 -0.02(-0.31%)
May 22, 2015 5.914 5.887 5.887 5.887 281,776 -0.04(-0.69%)
May 21, 2015 5.851 5.937 5.833 5.928 882,834 +0.10(+1.63%)
May 20, 2015 5.851 5.950 5.819 5.833 796,511 -0.03(-0.54%)
May 19, 2015 5.905 5.928 5.864 5.864 43,591 -0.02(-0.31%)
May 18, 2015 5.955 5.955 5.855 5.882 35,321 -0.09(-1.44%)
May 15, 2015 5.941 6.000 5.833 5.968 132,333 +0.05(+0.76%)
May 14, 2015 5.801 6.021 5.801 5.923 111,816 +0.15(+2.59%)
May 13, 2015 6.027 6.027 5.710 5.774 721,893 -0.30(-4.92%)
May 12, 2015 6.213 6.231 6.005 6.073 938,289 -0.16(-2.54%)
May 11, 2015 6.227 6.290 6.227 6.231 113,052 -0.01(-0.22%)
May 08, 2015 6.267 6.290 6.150 6.245 306,217 +0.05(+0.73%)
May 07, 2015 6.204 6.285 6.168 6.199 53,899 -0.03(-0.51%)
May 06, 2015 6.371 6.376 6.113 6.231 869,242 -0.11(-1.71%)
May 05, 2015 6.376 6.390 6.317 6.340 72,023 -0.04(-0.57%)
May 04, 2015 6.471 6.480 6.358 6.376 29,999 -0.12(-1.88%)
May 01, 2015 6.448 6.507 6.439 6.498 47,184 +0.08(+1.20%)
Apr 30, 2015 6.408 6.467 6.376 6.421 70,371 -0.00(-0.07%)
Apr 29, 2015 6.458 6.512 6.426 6.426 36,820 -0.05(-0.77%)
Apr 28, 2015 6.448 6.512 6.448 6.476 24,516 +0.02(+0.28%)
Apr 27, 2015 6.476 6.476 6.412 6.458 33,230 -0.01(-0.14%)
Apr 24, 2015 6.453 6.467 6.448 6.467 63,931 +0.00(+0.00%)
Apr 23, 2015 6.535 6.553 6.435 6.467 62,571 -0.04(-0.56%)
Apr 22, 2015 6.471 6.503 6.385 6.503 129,555 -0.01(-0.14%)
Apr 21, 2015 6.575 6.620 6.480 6.512 33,384 -0.08(-1.24%)
Apr 20, 2015 6.539 6.611 6.458 6.593 97,281 +0.05(+0.76%)
Apr 17, 2015 6.634 6.634 6.423 6.544 120,781 -0.12(-1.83%)
Apr 16, 2015 6.657 6.675 6.643 6.666 7,223 -0.02(-0.34%)
Apr 15, 2015 6.535 6.765 6.535 6.688 18,057 +0.11(+1.72%)
Apr 14, 2015 6.670 6.679 6.516 6.575 47,608 -0.08(-1.22%)
Apr 13, 2015 6.625 6.743 6.621 6.657 87,807 -0.00(-0.07%)
Apr 10, 2015 6.666 6.698 6.657 6.661 7,808 +0.00(+0.00%)
Apr 09, 2015 6.453 6.707 6.453 6.661 60,352 +0.14(+2.08%)
Apr 08, 2015 6.643 6.702 6.471 6.525 39,378 -0.07(-1.10%)
Apr 07, 2015 6.729 6.784 6.598 6.598 40,740 -0.12(-1.75%)
Apr 06, 2015 6.725 6.747 6.639 6.716 56,339 +0.01(+0.13%)
Apr 02, 2015 6.602 6.707 6.707 6.707 68,677 +0.18(+2.70%)
Apr 01, 2015 6.670 6.716 6.480 6.530 101,375 -0.05(-0.76%)
Mar 31, 2015 6.643 6.788 6.458 6.580 871,665 -0.06(-0.89%)
Mar 30, 2015 6.498 6.643 6.498 6.639 55,266 +0.17(+2.59%)
Mar 27, 2015 6.634 6.643 6.453 6.471 30,277 -0.15(-2.26%)
Mar 26, 2015 6.611 6.621 6.521 6.621 96,795 +0.01(+0.14%)
Mar 25, 2015 6.602 6.611 6.525 6.611 88,214 +0.01(+0.14%)
Mar 24, 2015 6.562 6.611 6.548 6.602 76,976 +0.07(+1.04%)
Mar 23, 2015 6.448 6.566 6.448 6.535 72,555 +0.08(+1.26%)
Mar 20, 2015 6.525 6.657 6.453 6.453 261,464 -0.07(-1.11%)
Mar 19, 2015 6.385 6.589 6.358 6.525 50,604 +0.18(+2.85%)
Mar 18, 2015 6.385 6.403 6.340 6.344 330,038 -0.05(-0.78%)
Mar 17, 2015 6.430 6.430 6.385 6.394 16,608 -0.05(-0.77%)
Mar 16, 2015 6.462 6.467 6.408 6.444 114,899 +0.02(+0.35%)
Mar 13, 2015 6.476 6.476 6.394 6.421 53,601 -0.04(-0.63%)
Mar 12, 2015 6.458 6.494 6.430 6.462 109,554 -0.03(-0.42%)
Mar 11, 2015 6.535 6.609 6.458 6.489 91,738 -0.06(-0.90%)
Mar 10, 2015 6.476 6.607 6.476 6.548 116,042 -0.04(-0.62%)
Mar 09, 2015 6.566 6.611 6.566 6.589 62,328 +0.00(+0.07%)
Mar 06, 2015 6.593 6.611 6.584 6.584 55,880 -0.00(-0.07%)
Mar 05, 2015 6.521 6.634 6.521 6.589 81,980 +0.05(+0.76%)
Mar 04, 2015 6.408 6.566 6.408 6.539 229,800 +0.13(+2.05%)
Mar 03, 2015 6.390 6.408 6.385 6.408 152,223 +0.01(+0.14%)
Mar 02, 2015 6.385 6.412 6.385 6.399 43,125 +0.01(+0.21%)
Feb 27, 2015 6.376 6.426 6.376 6.385 35,418 -0.00(-0.07%)
Feb 26, 2015 6.381 6.399 6.381 6.390 4,672 +0.00(+0.00%)
Feb 25, 2015 6.403 6.408 6.390 6.390 66,948 +0.01(+0.21%)
Feb 24, 2015 6.408 6.408 6.376 6.376 76,929 -0.00(-0.07%)
Feb 23, 2015 6.408 6.408 6.381 6.381 95,779 +0.02(+0.28%)
Feb 20, 2015 6.394 6.408 6.362 6.362 73,590 -0.03(-0.50%)
Feb 19, 2015 6.344 6.408 6.344 6.394 57,585 +0.05(+0.86%)
Feb 18, 2015 6.376 6.385 6.340 6.340 77,386 +0.00(+0.00%)
Feb 17, 2015 6.344 6.381 6.331 6.340 433,251 +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.