FinancialContent is the trusted provider of stock market information to the media industry.
(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 5.550 5.540 5.540 5.540 43,700 -0.11(-1.95%)
Dec 30, 2015 5.620 5.820 5.530 5.650 40,355 -0.06(-1.05%)
Dec 29, 2015 5.710 5.810 5.640 5.710 185,448 +0.02(+0.35%)
Dec 28, 2015 5.470 5.720 5.380 5.690 34,202 +0.20(+3.64%)
Dec 24, 2015 5.440 5.490 5.490 5.490 23,400 +0.01(+0.18%)
Dec 23, 2015 5.310 5.560 5.310 5.480 20,936 +0.17(+3.20%)
Dec 22, 2015 5.480 5.560 5.310 5.310 58,103 -0.22(-3.98%)
Dec 21, 2015 5.160 5.580 5.130 5.530 83,028 +0.28(+5.33%)
Dec 18, 2015 5.160 5.450 5.160 5.250 85,852 +0.07(+1.35%)
Dec 17, 2015 5.250 5.330 5.130 5.180 37,507 -0.11(-2.08%)
Dec 16, 2015 5.260 5.450 5.220 5.290 41,485 -0.02(-0.38%)
Dec 15, 2015 5.140 5.405 5.140 5.310 73,540 +0.14(+2.71%)
Dec 14, 2015 5.240 5.343 5.080 5.170 72,922 -0.07(-1.34%)
Dec 11, 2015 5.260 5.280 5.130 5.240 75,575 -0.24(-4.38%)
Dec 10, 2015 5.450 5.530 5.200 5.480 82,443 +0.06(+1.11%)
Dec 09, 2015 5.180 5.570 5.180 5.420 62,863 +0.30(+5.86%)
Dec 08, 2015 5.300 5.400 5.070 5.120 101,003 -0.19(-3.58%)
Dec 07, 2015 5.700 5.700 5.300 5.310 48,339 -0.39(-6.84%)
Dec 04, 2015 5.700 5.880 5.530 5.700 147,768 -0.10(-1.72%)
Dec 03, 2015 5.590 5.860 5.250 5.800 1,552,463 +0.11(+1.93%)
Dec 02, 2015 5.650 5.732 5.560 5.690 109,992 +0.00(+0.00%)
Dec 01, 2015 5.870 5.890 5.610 5.690 73,405 -0.15(-2.57%)
Nov 30, 2015 5.870 5.930 5.716 5.840 153,354 -0.05(-0.85%)
Nov 27, 2015 5.930 5.940 5.770 5.890 23,784 -0.14(-2.32%)
Nov 25, 2015 6.040 6.030 6.030 6.030 96,100 -0.04(-0.66%)
Nov 24, 2015 6.100 6.250 6.030 6.070 127,336 +0.00(+0.00%)
Nov 23, 2015 6.610 6.610 5.990 6.070 170,240 -0.50(-7.61%)
Nov 20, 2015 6.280 6.650 6.280 6.570 96,935 +0.25(+3.96%)
Nov 19, 2015 6.320 6.500 6.230 6.320 114,582 -0.09(-1.40%)
Nov 18, 2015 6.350 6.510 6.210 6.410 261,569 +0.01(+0.16%)
Nov 17, 2015 6.460 6.560 6.280 6.400 65,564 -0.12(-1.84%)
Nov 16, 2015 6.320 6.560 6.320 6.520 138,857 +0.13(+2.03%)
Nov 13, 2015 6.130 6.600 6.080 6.390 129,060 +0.28(+4.58%)
Nov 12, 2015 6.280 6.280 6.040 6.110 65,120 -0.19(-3.02%)
Nov 11, 2015 6.400 6.470 6.230 6.300 50,462 -0.09(-1.41%)
Nov 10, 2015 6.200 6.400 6.120 6.390 67,109 +0.11(+1.75%)
Nov 09, 2015 6.310 6.470 6.150 6.280 100,465 -0.15(-2.33%)
Nov 06, 2015 6.530 6.580 6.360 6.430 77,447 -0.12(-1.83%)
Nov 05, 2015 6.500 6.680 6.460 6.550 128,304 -0.02(-0.30%)
Nov 04, 2015 6.680 6.750 6.460 6.570 193,368 -0.05(-0.76%)
Nov 03, 2015 6.350 6.650 6.300 6.620 125,268 +0.27(+4.25%)
Nov 02, 2015 6.390 6.460 6.290 6.350 76,164 +0.07(+1.11%)
Oct 30, 2015 6.000 6.400 6.000 6.280 141,369 +0.17(+2.78%)
Oct 29, 2015 5.640 6.370 5.640 6.110 196,580 +0.31(+5.34%)
Oct 28, 2015 5.120 5.870 5.050 5.800 1,164,893 +0.72(+14.17%)
Oct 27, 2015 5.390 5.390 5.040 5.080 60,354 -0.27(-5.05%)
Oct 26, 2015 5.400 5.590 5.150 5.350 501,230 +0.32(+6.36%)
Oct 23, 2015 4.920 5.080 4.830 5.030 42,741 +0.09(+1.82%)
Oct 22, 2015 4.820 4.976 4.820 4.940 56,234 +0.07(+1.44%)
Oct 21, 2015 4.930 4.942 4.730 4.870 333,966 -0.12(-2.40%)
Oct 20, 2015 4.840 5.080 4.760 4.990 124,161 +0.19(+3.96%)
Oct 19, 2015 4.930 4.950 4.690 4.800 114,360 -0.18(-3.61%)
Oct 16, 2015 4.910 5.000 4.832 4.980 50,539 +0.01(+0.20%)
Oct 15, 2015 5.020 5.170 4.840 4.970 159,056 -0.10(-1.97%)
Oct 14, 2015 5.160 5.260 5.030 5.070 28,690 -0.02(-0.39%)
Oct 13, 2015 5.180 5.200 4.960 5.090 198,451 -0.03(-0.59%)
Oct 12, 2015 5.430 5.430 5.020 5.120 57,020 -0.30(-5.54%)
Oct 09, 2015 5.640 5.745 5.380 5.420 50,953 -0.07(-1.28%)
Oct 08, 2015 5.450 5.540 5.210 5.490 23,036 -0.08(-1.44%)
Oct 07, 2015 5.780 5.820 5.380 5.570 62,888 +0.07(+1.27%)
Oct 06, 2015 5.260 5.530 5.240 5.500 65,112 +0.04(+0.73%)
Oct 05, 2015 5.270 5.600 5.140 5.460 45,398 +0.18(+3.41%)
Oct 02, 2015 4.980 5.280 4.890 5.280 81,944 +0.31(+6.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.