Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2015 | 6.060 | 6.060 | 6.060 | 0 | -0.01(-0.16%) | |
Oct 19, 2015 | 6.070 | 6.070 | 6.070 | 0 | +0.02(+0.33%) | |
Oct 16, 2015 | 6.050 | 6.050 | 6.030 | 6.050 | 1,000 | +0.17(+2.89%) |
Oct 15, 2015 | 5.850 | 5.880 | 5.850 | 5.880 | 200 | -0.19(-3.13%) |
Oct 14, 2015 | 5.910 | 6.070 | 5.910 | 6.070 | 200 | -0.07(-1.14%) |
Oct 12, 2015 | 6.140 | 6.140 | 6.140 | 0 | +0.10(+1.66%) | |
Oct 09, 2015 | 6.040 | 6.040 | 6.040 | 6.040 | 2,340 | +0.14(+2.37%) |
Oct 07, 2015 | 5.900 | 5.900 | 5.900 | 0 | +0.05(+0.85%) | |
Oct 05, 2015 | 5.850 | 5.850 | 5.850 | 0 | +0.70(+13.59%) | |
Oct 02, 2015 | 5.200 | 5.200 | 5.000 | 5.150 | 4,700 | +0.28(+5.75%) |
Aug 24, 2015 | 4.870 | 4.870 | 4.870 | 0 | -1.35(-21.70%) | |
Aug 10, 2015 | 6.220 | 6.220 | 6.220 | 0 | +0.50(+8.74%) | |
Jul 24, 2015 | 5.720 | 5.720 | 5.720 | 0 | -0.44(-7.14%) | |
Jul 21, 2015 | 6.160 | 6.160 | 6.160 | 0 | -0.23(-3.60%) | |
Jul 15, 2015 | 6.390 | 6.390 | 6.390 | 0 | +0.22(+3.57%) | |
Jul 10, 2015 | 6.170 | 6.170 | 6.170 | 0 | -0.15(-2.37%) | |
Jul 08, 2015 | 6.320 | 6.320 | 6.320 | 0 | -0.10(-1.56%) | |
Jun 29, 2015 | 6.420 | 6.420 | 6.420 | 0 | -0.71(-9.96%) | |
Jun 26, 2015 | 7.130 | 7.130 | 7.130 | 7.130 | 200 | +0.42(+6.26%) |
Jun 24, 2015 | 6.710 | 6.710 | 6.710 | 0 | -0.42(-5.89%) | |
Jun 22, 2015 | 7.130 | 7.130 | 7.130 | 0 | -0.10(-1.38%) | |
Jun 15, 2015 | 7.230 | 7.230 | 7.230 | 0 | +0.11(+1.54%) | |
Jun 12, 2015 | 7.120 | 7.120 | 7.120 | 7.120 | 100 | +0.00(+0.00%) |
Jun 09, 2015 | 7.120 | 7.120 | 7.120 | 0 | -0.16(-2.24%) | |
Jun 08, 2015 | 7.283 | 7.283 | 7.283 | 7.283 | 700 | +0.18(+2.58%) |
Jun 05, 2015 | 7.100 | 7.100 | 7.100 | 7.100 | 600 | -0.36(-4.83%) |
Jun 04, 2015 | 7.220 | 7.460 | 7.220 | 7.460 | 400 | -0.12(-1.58%) |
Jun 03, 2015 | 7.580 | 7.580 | 7.580 | 7.580 | 1,720 | -0.03(-0.39%) |
Jun 02, 2015 | 7.610 | 7.610 | 7.610 | 7.610 | 380 | -0.01(-0.13%) |
Jun 01, 2015 | 7.620 | 7.620 | 7.620 | 7.620 | 1,500 | -0.20(-2.56%) |
May 29, 2015 | 7.770 | 7.820 | 7.770 | 7.820 | 800 | +0.26(+3.44%) |
May 28, 2015 | 7.560 | 7.560 | 7.560 | 7.560 | 200 | -0.07(-0.92%) |
May 27, 2015 | 7.630 | 7.630 | 7.630 | 7.630 | 800 | -0.36(-4.51%) |
May 26, 2015 | 7.610 | 7.990 | 7.610 | 7.990 | 8,035 | -0.05(-0.62%) |
May 22, 2015 | 8.040 | 8.040 | 8.040 | 0 | -0.08(-0.99%) | |
May 21, 2015 | 8.120 | 8.120 | 8.120 | 8.120 | 100 | +0.24(+3.05%) |
May 20, 2015 | 7.880 | 7.880 | 7.880 | 7.880 | 1,651 | +0.21(+2.67%) |
May 19, 2015 | 7.675 | 7.675 | 7.675 | 7.675 | 100 | +0.25(+3.30%) |
May 18, 2015 | 7.430 | 7.430 | 7.430 | 7.430 | 435 | +0.00(+0.00%) |
May 15, 2015 | 7.430 | 7.430 | 7.430 | 7.430 | 1,148 | -0.12(-1.59%) |
May 14, 2015 | 7.530 | 7.550 | 7.530 | 7.550 | 300 | -0.09(-1.18%) |
May 08, 2015 | 7.640 | 7.640 | 7.640 | 0 | +0.11(+1.53%) | |
May 01, 2015 | 7.525 | 7.525 | 7.525 | 0 | -1.13(-13.11%) | |
Mar 27, 2015 | 8.660 | 8.660 | 8.660 | 0 | +0.07(+0.81%) | |
Mar 24, 2015 | 8.590 | 8.590 | 8.590 | 0 | +1.06(+14.08%) | |
Mar 20, 2015 | 7.530 | 7.530 | 7.530 | 0 | -0.74(-8.90%) | |
Mar 17, 2015 | 8.266 | 8.266 | 8.266 | 0 | -0.02(-0.29%) | |
Mar 13, 2015 | 8.290 | 8.290 | 8.290 | 0 | -0.31(-3.60%) | |
Mar 12, 2015 | 8.560 | 8.600 | 8.560 | 8.600 | 937 | +0.75(+9.53%) |
Mar 11, 2015 | 8.420 | 8.460 | 7.852 | 7.852 | 950 | -0.52(-6.19%) |
Mar 10, 2015 | 8.220 | 8.370 | 8.220 | 8.370 | 950 | +0.10(+1.21%) |
Mar 06, 2015 | 8.270 | 8.270 | 8.270 | 0 | -0.33(-3.84%) | |
Mar 05, 2015 | 8.400 | 8.600 | 8.300 | 8.600 | 1,793 | -1.12(-11.52%) |
Mar 04, 2015 | 9.720 | 9.680 | 9.720 | 2,129 | -0.87(-8.25%) | |
Mar 03, 2015 | 10.63 | 10.07 | 10.59 | 2,769 | +0.52(+5.20%) | |
Mar 02, 2015 | 9.930 | 10.08 | 9.930 | 10.07 | 865 | +0.08(+0.80%) |
Feb 25, 2015 | 9.880 | 9.880 | 9.990 | 0 | +0.11(+1.11%) | |
Feb 24, 2015 | 9.880 | 9.880 | 9.880 | 0 | -0.14(-1.40%) | |
Feb 23, 2015 | 9.980 | 10.24 | 9.980 | 10.02 | 1,300 | +0.03(+0.30%) |
Feb 20, 2015 | 9.530 | 9.990 | 9.530 | 9.990 | 1,568 | +2.89(+40.70%) |
Feb 18, 2015 | 7.100 | 7.100 | 7.100 | 0 | -0.22(-3.01%) | |
Feb 17, 2015 | 7.410 | 7.410 | 7.320 | 7.320 | 1,650 | -0.61(-7.69%) |
Feb 12, 2015 | 7.930 | 7.930 | 7.930 | 0 | +0.30(+3.95%) | |
Feb 10, 2015 | 7.628 | 7.628 | 7.628 | 0 | +0.34(+4.61%) | |
Feb 05, 2015 | 7.293 | 7.293 | 7.293 | 0 | +0.11(+1.57%) | |
Feb 04, 2015 | 7.020 | 7.180 | 7.020 | 7.180 | 2,200 | +0.31(+4.51%) |
Feb 03, 2015 | 7.080 | 7.170 | 6.870 | 6.870 | 1,400 | -0.06(-0.87%) |
Jan 28, 2015 | 6.857 | 7.010 | 6.857 | 6.930 | 3,182 | -0.38(-5.20%) |
Jan 27, 2015 | 7.180 | 7.310 | 7.180 | 7.310 | 800 | -0.19(-2.57%) |
Jan 26, 2015 | 7.503 | 7.503 | 7.503 | 7.503 | 100 | +0.00(+0.03%) |
Jan 23, 2015 | 7.500 | 7.500 | 7.500 | 7.500 | 100 | -0.32(-4.09%) |
Jan 22, 2015 | 7.620 | 7.820 | 7.592 | 7.820 | 300 | -0.42(-5.10%) |
Jan 20, 2015 | 8.240 | 8.240 | 8.240 | 0 | -0.25(-2.98%) | |
Jan 16, 2015 | 8.493 | 8.493 | 8.493 | 0 | +0.53(+6.68%) | |
Jan 15, 2015 | 7.961 | 7.961 | 7.961 | 7.961 | 100 | +0.54(+7.29%) |
Jan 13, 2015 | 7.420 | 7.420 | 7.420 | 0 | -0.61(-7.60%) | |
Jan 12, 2015 | 8.030 | 8.030 | 8.030 | 8.030 | 1,255 | +0.17(+2.16%) |
Jan 09, 2015 | 7.860 | 7.860 | 7.860 | 7.860 | 490 | +0.15(+1.99%) |
Jan 06, 2015 | 7.707 | 7.707 | 7.707 | 0 | -0.31(-3.86%) | |
Jan 05, 2015 | 8.000 | 8.016 | 8.000 | 8.016 | 2,350 | -0.20(-2.47%) |
Jan 02, 2015 | 8.219 | 8.219 | 8.219 | 8.219 | 500 | -0.07(-0.86%) |
Dec 26, 2014 | 8.290 | 8.290 | 8.290 | 0 | +0.35(+4.41%) | |
Dec 24, 2014 | 7.940 | 7.940 | 7.940 | 0 | -0.21(-2.58%) | |
Dec 22, 2014 | 8.150 | 8.150 | 8.150 | 0 | -0.18(-2.16%) | |
Dec 19, 2014 | 8.370 | 8.370 | 8.330 | 8.330 | 200 | +0.32(+4.00%) |
Dec 18, 2014 | 8.010 | 8.010 | 8.010 | 8.010 | 100 | +0.21(+2.69%) |
Dec 17, 2014 | 7.800 | 7.800 | 7.800 | 7.800 | 100 | +0.05(+0.65%) |
Dec 16, 2014 | 7.750 | 7.750 | 7.750 | 7.750 | 445 | -0.15(-1.90%) |
Dec 11, 2014 | 7.900 | 7.900 | 7.900 | 0 | -0.07(-0.88%) | |
Dec 08, 2014 | 7.970 | 7.970 | 7.970 | 0 | -0.45(-5.34%) | |
Dec 05, 2014 | 8.420 | 8.420 | 8.010 | 8.420 | 600 | -0.04(-0.47%) |
Dec 04, 2014 | 8.289 | 8.540 | 8.289 | 8.460 | 1,000 | +1.19(+16.37%) |
Dec 03, 2014 | 7.270 | 7.270 | 7.270 | 7.270 | 100 | +0.17(+2.39%) |
Nov 28, 2014 | 7.100 | 7.100 | 7.100 | 0 | +0.35(+5.19%) | |
Nov 26, 2014 | 6.750 | 6.750 | 6.750 | 0 | -1.89(-21.88%) | |
Nov 24, 2014 | 8.640 | 8.640 | 8.640 | 0 | -0.16(-1.82%) | |
Nov 21, 2014 | 8.800 | 8.800 | 8.800 | 8.800 | 200 | -0.26(-2.87%) |
Nov 20, 2014 | 9.060 | 9.060 | 9.060 | 9.060 | 500 | -0.03(-0.33%) |
Nov 19, 2014 | 8.970 | 9.090 | 8.970 | 9.090 | 300 | -0.38(-4.01%) |
Nov 17, 2014 | 9.470 | 9.470 | 9.470 | 0 | -0.11(-1.15%) | |
Nov 14, 2014 | 9.580 | 9.580 | 9.580 | 10,800 | +0.59(+6.52%) | |
Nov 13, 2014 | 8.994 | 8.994 | 8.994 | 8.994 | 220 | -0.09(-0.95%) |
Nov 12, 2014 | 8.989 | 9.080 | 8.989 | 9.080 | 590 | -0.27(-2.89%) |
Nov 10, 2014 | 9.350 | 9.350 | 9.350 | 0 | -0.20(-2.09%) | |
Nov 07, 2014 | 9.480 | 9.550 | 9.430 | 9.550 | 2,300 | +0.00(+0.00%) |
Nov 06, 2014 | 9.510 | 9.550 | 9.500 | 9.550 | 900 | -0.15(-1.55%) |
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.
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.