Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 5520 5520 5486 5502 0 -18.10(-0.33%)
Nov 29, 2016 5533 5549 5520 5520 0 -12.10(-0.22%)
Nov 28, 2016 5570 5570 5533 5533 0 -37.90(-0.68%)
Nov 27, 2016 5549 5584 5544 5570 0 +0.00(+0.00%)
Nov 26, 2016 5549 5584 5544 5570 0 +0.00(+0.00%)
Nov 25, 2016 5549 5584 5544 5570 0 +21.50(+0.39%)
Nov 24, 2016 5550 5568 5537 5549 0 -0.90(-0.02%)
Nov 23, 2016 5481 5554 5481 5550 0 +69.30(+1.26%)
Nov 22, 2016 5419 5491 5419 5481 0 +61.30(+1.13%)
Nov 21, 2016 5428 5431 5404 5419 0 -8.20(-0.15%)
Nov 20, 2016 5409 5435 5409 5428 0 +0.00(+0.00%)
Nov 19, 2016 5409 5435 5409 5428 0 +0.00(+0.00%)
Nov 18, 2016 5409 5435 5409 5428 0 +18.60(+0.34%)
Nov 17, 2016 5400 5415 5359 5409 0 +9.30(+0.17%)
Nov 16, 2016 5400 5419 5392 5400 0 -0.20(-0.00%)
Nov 15, 2016 5420 5420 5380 5400 0 -20.50(-0.38%)
Nov 14, 2016 5447 5447 5392 5420 0 -26.30(-0.48%)
Nov 13, 2016 5409 5447 5409 5447 0 +0.00(+0.00%)
Nov 12, 2016 5409 5447 5409 5447 0 +0.00(+0.00%)
Nov 11, 2016 5409 5447 5409 5447 0 +37.70(+0.70%)
Nov 10, 2016 5238 5409 5238 5409 0 +170.60(+3.26%)
Nov 09, 2016 5342 5394 5139 5238 0 -103.90(-1.94%)
Nov 08, 2016 5331 5365 5330 5342 0 +11.30(+0.21%)
Nov 07, 2016 5263 5332 5263 5331 0 +67.80(+1.29%)
Nov 06, 2016 5307 5307 5261 5263 0 +0.00(+0.00%)
Nov 05, 2016 5307 5307 5261 5263 0 +0.00(+0.00%)
Nov 04, 2016 5307 5307 5261 5263 0 -43.40(-0.82%)
Nov 03, 2016 5311 5321 5283 5306 0 -4.50(-0.08%)
Nov 02, 2016 5375 5375 5291 5311 0 -64.20(-1.19%)
Nov 01, 2016 5402 5402 5358 5375 0 -27.20(-0.50%)
Oct 31, 2016 5371 5413 5364 5402 0 +31.50(+0.59%)
Oct 30, 2016 5378 5395 5347 5371 0 +0.00(+0.00%)
Oct 29, 2016 5378 5395 5347 5371 0 +0.00(+0.00%)
Oct 28, 2016 5378 5395 5347 5371 0 -7.50(-0.14%)
Oct 27, 2016 5442 5455 5378 5378 0 -63.70(-1.17%)
Oct 26, 2016 5523 5523 5425 5442 0 -81.20(-1.47%)
Oct 25, 2016 5489 5535 5488 5523 0 +34.20(+0.62%)
Oct 24, 2016 5514 5514 5462 5489 0 -24.80(-0.45%)
Oct 23, 2016 5526 5530 5496 5514 0 +0.00(+0.00%)
Oct 22, 2016 5526 5530 5496 5514 0 +0.00(+0.00%)
Oct 21, 2016 5526 5530 5496 5514 0 -12.30(-0.22%)
Oct 20, 2016 5518 5540 5517 5526 0 +7.80(+0.14%)
Oct 19, 2016 5492 5521 5492 5518 0 +26.40(+0.48%)
Oct 18, 2016 5471 5499 5469 5492 0 +21.10(+0.39%)
Oct 17, 2016 5518 5523 5471 5471 0 -47.60(-0.86%)
Oct 16, 2016 5518 5532 5515 5518 0 +0.00(+0.00%)
Oct 15, 2016 5518 5532 5515 5518 0 +0.00(+0.00%)
Oct 14, 2016 5518 5532 5515 5518 0 +0.20(+0.00%)
Oct 13, 2016 5555 5555 5505 5518 0 -36.90(-0.66%)
Oct 12, 2016 5562 5562 5517 5555 0 -7.00(-0.13%)
Oct 11, 2016 5556 5579 5556 5562 0 +6.70(+0.12%)
Oct 10, 2016 5548 5575 5548 5556 0 +7.00(+0.13%)
Oct 09, 2016 5565 5574 5540 5548 0 +0.00(+0.00%)
Oct 08, 2016 5565 5574 5540 5548 0 +0.00(+0.00%)
Oct 07, 2016 5565 5574 5540 5548 0 -16.30(-0.29%)
Oct 06, 2016 5537 5568 5537 5565 0 +27.80(+0.50%)
Oct 05, 2016 5570 5570 5526 5537 0 -32.90(-0.59%)
Oct 04, 2016 5565 5570 5535 5570 0 +5.10(+0.09%)
Oct 03, 2016 5525 5579 5525 5565 0 +39.70(+0.72%)
Sep 30, 2016 5558 5558 5507 5525 0 -33.10(-0.60%)
Sep 29, 2016 5500 5561 5500 5558 0 +58.00(+1.05%)
Sep 28, 2016 5494 5521 5488 5500 0 +6.50(+0.12%)
Sep 27, 2016 5519 5519 5462 5494 0 -25.40(-0.46%)
Sep 26, 2016 5519 5523 5496 5519 0 +0.50(+0.01%)
Sep 25, 2016 5466 5522 5466 5519 0 +0.00(+0.00%)
Sep 24, 2016 5466 5522 5466 5519 0 +0.00(+0.00%)
Sep 23, 2016 5466 5522 5466 5519 0 +52.30(+0.96%)
Sep 22, 2016 5429 5483 5429 5466 0 +36.90(+0.68%)
Sep 21, 2016 5397 5435 5397 5429 0 +32.10(+0.59%)
Sep 20, 2016 5394 5407 5373 5397 0 +3.60(+0.07%)
Sep 19, 2016 5397 5400 5375 5394 0 -3.00(-0.06%)
Sep 18, 2016 5337 5403 5337 5397 0 +0.00(+0.00%)
Sep 17, 2016 5337 5403 5337 5397 0 +0.00(+0.00%)
Sep 16, 2016 5337 5403 5337 5397 0 +59.60(+1.12%)
Sep 15, 2016 5327 5339 5303 5337 0 +10.50(+0.20%)
Sep 14, 2016 5310 5330 5294 5327 0 +16.60(+0.31%)
Sep 13, 2016 5319 5375 5310 5310 0 -9.10(-0.17%)
Sep 12, 2016 5440 5440 5315 5319 0 -121.30(-2.23%)
Sep 11, 2016 5485 5485 5434 5440 0 +0.00(+0.00%)
Sep 10, 2016 5485 5485 5434 5440 0 +0.00(+0.00%)
Sep 09, 2016 5485 5485 5434 5440 0 -44.20(-0.81%)
Sep 08, 2016 5521 5521 5458 5485 0 -36.50(-0.66%)
Sep 07, 2016 5510 5537 5509 5521 0 +10.70(+0.19%)
Sep 06, 2016 5524 5525 5501 5510 0 -14.00(-0.25%)
Sep 05, 2016 5471 5526 5471 5524 0 +53.80(+0.98%)
Sep 04, 2016 5511 5516 5461 5471 0 +0.00(+0.00%)
Sep 03, 2016 5511 5516 5461 5471 0 +0.00(+0.00%)
Sep 02, 2016 5511 5516 5461 5471 0 -40.60(-0.74%)
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.