Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.323 5.347 5.288 5.323 1,460,683 +0.01(+0.13%)
Nov 27, 2015 5.295 5.358 5.288 5.316 600,732 +0.01(+0.27%)
Nov 25, 2015 5.365 5.302 5.302 5.302 967,919 -0.08(-1.44%)
Nov 24, 2015 5.316 5.386 5.309 5.379 1,577,495 +0.04(+0.79%)
Nov 23, 2015 5.309 5.337 5.281 5.337 1,965,797 +0.04(+0.66%)
Nov 20, 2015 5.330 5.330 5.288 5.302 1,104,275 -0.01(-0.13%)
Nov 19, 2015 5.295 5.393 5.295 5.309 1,847,859 +0.03(+0.53%)
Nov 18, 2015 5.232 5.302 5.221 5.281 2,108,383 +0.05(+0.94%)
Nov 17, 2015 5.302 5.302 5.232 5.232 1,245,938 -0.08(-1.45%)
Nov 16, 2015 5.253 5.309 5.214 5.309 1,158,142 +0.06(+1.07%)
Nov 13, 2015 5.246 5.288 5.225 5.253 1,162,823 +0.00(+0.00%)
Nov 12, 2015 5.309 5.344 5.225 5.253 1,501,000 -0.07(-1.32%)
Nov 11, 2015 5.330 5.372 5.316 5.323 721,674 -0.01(-0.13%)
Nov 10, 2015 5.239 5.330 5.239 5.330 1,303,499 +0.10(+1.88%)
Nov 09, 2015 5.267 5.302 5.225 5.232 1,880,903 -0.06(-1.06%)
Nov 06, 2015 5.316 5.323 5.232 5.288 1,859,345 -0.07(-1.31%)
Nov 05, 2015 5.421 5.425 5.337 5.358 1,771,401 -0.06(-1.17%)
Nov 04, 2015 5.442 5.463 5.407 5.421 1,695,803 -0.02(-0.39%)
Nov 03, 2015 5.456 5.470 5.421 5.442 1,802,273 -0.02(-0.39%)
Nov 02, 2015 5.414 5.470 5.414 5.463 1,351,821 +0.04(+0.78%)
Oct 30, 2015 5.442 5.456 5.400 5.421 1,628,227 -0.02(-0.39%)
Oct 29, 2015 5.491 5.491 5.421 5.442 1,500,378 -0.06(-1.15%)
Oct 28, 2015 5.449 5.512 5.393 5.505 1,932,639 +0.06(+1.03%)
Oct 27, 2015 5.569 5.576 5.421 5.449 2,134,813 -0.13(-2.39%)
Oct 26, 2015 5.653 5.660 5.576 5.583 1,083,224 -0.06(-1.12%)
Oct 23, 2015 5.695 5.713 5.646 5.646 1,898,002 -0.04(-0.74%)
Oct 22, 2015 5.611 5.716 5.498 5.688 3,812,170 +0.09(+1.63%)
Oct 21, 2015 5.590 5.618 5.572 5.597 2,217,261 +0.01(+0.13%)
Oct 20, 2015 5.541 5.590 5.512 5.590 1,243,798 +0.04(+0.76%)
Oct 19, 2015 5.562 5.583 5.509 5.548 1,774,064 -0.02(-0.38%)
Oct 16, 2015 5.562 5.576 5.534 5.569 1,130,188 +0.01(+0.25%)
Oct 15, 2015 5.498 5.569 5.428 5.555 2,200,598 +0.05(+0.89%)
Oct 14, 2015 5.491 5.534 5.470 5.505 1,530,858 +0.02(+0.38%)
Oct 13, 2015 5.505 5.541 5.470 5.484 1,363,333 -0.02(-0.38%)
Oct 12, 2015 5.505 5.562 5.491 5.505 1,195,688 -0.01(-0.13%)
Oct 09, 2015 5.498 5.534 5.463 5.512 2,339,738 +0.02(+0.38%)
Oct 08, 2015 5.449 5.498 5.407 5.491 2,449,627 +0.04(+0.77%)
Oct 07, 2015 5.393 5.491 5.379 5.449 2,585,617 +0.06(+1.04%)
Oct 06, 2015 5.358 5.421 5.344 5.393 1,580,163 +0.04(+0.66%)
Oct 05, 2015 5.211 5.365 5.189 5.358 1,787,309 +0.15(+2.97%)
Oct 02, 2015 5.147 5.218 5.126 5.204 2,474,660 +0.06(+1.09%)
Oct 01, 2015 5.091 5.161 5.084 5.147 1,723,004 +0.05(+0.96%)
Sep 30, 2015 5.042 5.112 4.951 5.098 3,856,056 +0.06(+1.11%)
Sep 29, 2015 5.112 5.133 5.035 5.042 2,216,009 -0.08(-1.51%)
Sep 28, 2015 5.196 5.196 5.084 5.119 2,364,406 -0.09(-1.75%)
Sep 25, 2015 5.316 5.316 5.211 5.211 2,000,906 -0.11(-1.98%)
Sep 24, 2015 5.295 5.323 5.270 5.316 1,427,916 +0.01(+0.27%)
Sep 23, 2015 5.302 5.337 5.288 5.302 1,296,232 +0.01(+0.27%)
Sep 22, 2015 5.309 5.337 5.274 5.288 2,144,028 -0.04(-0.66%)
Sep 21, 2015 5.281 5.337 5.277 5.323 3,377,013 +0.05(+0.93%)
Sep 18, 2015 5.274 5.351 5.246 5.274 8,834,317 -0.02(-0.40%)
Sep 17, 2015 5.247 5.356 5.179 5.295 4,221,814 +0.05(+1.04%)
Sep 16, 2015 5.213 5.268 5.186 5.240 3,477,031 +0.03(+0.52%)
Sep 15, 2015 5.200 5.227 5.132 5.213 3,248,241 +0.02(+0.39%)
Sep 14, 2015 5.261 5.261 5.152 5.193 2,132,846 -0.05(-0.91%)
Sep 11, 2015 5.132 5.247 5.132 5.240 1,325,849 +0.10(+1.98%)
Sep 10, 2015 5.173 5.193 5.112 5.139 1,543,403 -0.03(-0.66%)
Sep 09, 2015 5.207 5.234 5.166 5.173 1,947,847 -0.04(-0.78%)
Sep 08, 2015 5.200 5.227 5.173 5.213 1,212,771 +0.03(+0.66%)
Sep 04, 2015 5.213 5.179 5.179 5.179 1,629,444 -0.07(-1.29%)
Sep 03, 2015 5.261 5.302 5.227 5.247 1,944,272 -0.01(-0.26%)
Sep 02, 2015 5.329 5.336 5.247 5.261 2,801,235 -0.04(-0.77%)
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.