Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.700 | 7.700 | 7.700 | 0 | +0.15(+1.99%) | |
Oct 29, 2015 | 7.550 | 7.550 | 7.550 | 7.550 | 150 | +0.00(+0.00%) |
Oct 28, 2015 | 7.530 | 7.560 | 7.530 | 7.550 | 684 | -0.06(-0.79%) |
Oct 27, 2015 | 7.610 | 7.610 | 7.610 | 7.610 | 1,003 | -0.14(-1.81%) |
Oct 26, 2015 | 7.750 | 7.770 | 7.750 | 7.750 | 2,824 | +0.04(+0.52%) |
Oct 23, 2015 | 7.700 | 7.710 | 7.620 | 7.710 | 1,100 | +0.05(+0.65%) |
Oct 22, 2015 | 7.670 | 7.670 | 7.660 | 7.660 | 987 | -0.01(-0.13%) |
Oct 21, 2015 | 7.670 | 7.670 | 7.670 | 7.670 | 462 | +0.01(+0.13%) |
Oct 19, 2015 | 7.660 | 7.660 | 7.660 | 70 | -0.09(-1.16%) | |
Oct 16, 2015 | 7.750 | 7.750 | 7.750 | 7.750 | 579 | +0.00(+0.00%) |
Oct 15, 2015 | 7.750 | 7.750 | 7.750 | 7.750 | 100 | +0.00(+0.00%) |
Oct 13, 2015 | 7.750 | 7.750 | 7.750 | 0 | +0.11(+1.44%) | |
Oct 08, 2015 | 7.640 | 7.640 | 7.640 | 0 | +0.03(+0.39%) | |
Oct 06, 2015 | 7.610 | 7.610 | 7.610 | 0 | -0.03(-0.39%) | |
Oct 05, 2015 | 7.630 | 7.640 | 7.630 | 7.640 | 1,000 | +0.07(+0.92%) |
Oct 01, 2015 | 7.570 | 7.570 | 7.570 | 0 | +0.16(+2.16%) | |
Sep 30, 2015 | 7.410 | 7.410 | 7.410 | 7.410 | 300 | +0.01(+0.14%) |
Sep 29, 2015 | 7.200 | 7.400 | 7.200 | 7.400 | 300 | +0.10(+1.37%) |
Sep 25, 2015 | 7.300 | 7.300 | 7.300 | 0 | -0.25(-3.31%) | |
Sep 24, 2015 | 7.330 | 7.550 | 7.330 | 7.550 | 1,550 | -0.04(-0.53%) |
Sep 23, 2015 | 7.510 | 7.590 | 7.510 | 7.590 | 1,223 | +0.27(+3.69%) |
Sep 21, 2015 | 7.320 | 7.320 | 7.320 | 0 | -0.21(-2.79%) | |
Sep 18, 2015 | 7.380 | 7.530 | 7.380 | 7.530 | 273 | +0.33(+4.58%) |
Sep 16, 2015 | 7.200 | 7.200 | 7.200 | 0 | -0.34(-4.51%) | |
Sep 15, 2015 | 7.540 | 7.540 | 7.540 | 7.540 | 400 | -0.01(-0.13%) |
Sep 10, 2015 | 7.550 | 7.550 | 7.550 | 0 | +0.10(+1.34%) | |
Sep 09, 2015 | 7.450 | 7.450 | 7.450 | 7.450 | 2,480 | -0.10(-1.32%) |
Sep 08, 2015 | 7.540 | 7.550 | 7.540 | 7.550 | 800 | +0.00(+0.00%) |
Sep 04, 2015 | 7.550 | 7.550 | 7.550 | 0 | +0.06(+0.80%) | |
Sep 03, 2015 | 7.490 | 7.490 | 7.490 | 7.490 | 100 | -0.06(-0.79%) |
Sep 02, 2015 | 7.550 | 7.550 | 7.550 | 7.550 | 300 | -0.04(-0.53%) |
Aug 31, 2015 | 7.590 | 7.590 | 7.590 | 0 | +0.16(+2.15%) | |
Aug 27, 2015 | 7.430 | 7.430 | 7.430 | 0 | +0.02(+0.27%) | |
Aug 26, 2015 | 7.410 | 7.410 | 7.410 | 7.410 | 250 | +0.00(+0.00%) |
Aug 24, 2015 | 7.410 | 7.410 | 7.410 | 0 | -0.09(-1.20%) | |
Aug 21, 2015 | 7.500 | 7.500 | 7.500 | 7.500 | 350 | +0.00(+0.00%) |
Aug 20, 2015 | 7.490 | 7.500 | 7.490 | 7.500 | 3,338 | +0.00(+0.00%) |
Aug 19, 2015 | 7.490 | 7.500 | 7.490 | 7.500 | 812 | -0.07(-0.92%) |
Aug 18, 2015 | 7.770 | 7.770 | 7.570 | 7.570 | 1,700 | -0.20(-2.57%) |
Aug 17, 2015 | 7.500 | 7.770 | 7.500 | 7.770 | 6,307 | +0.13(+1.70%) |
Aug 14, 2015 | 7.600 | 7.640 | 7.500 | 7.640 | 1,900 | +0.19(+2.55%) |
Aug 13, 2015 | 7.300 | 7.450 | 7.200 | 7.450 | 3,416 | +0.15(+2.05%) |
Aug 12, 2015 | 7.400 | 7.400 | 7.300 | 7.300 | 1,366 | -0.14(-1.88%) |
Aug 11, 2015 | 6.850 | 7.550 | 6.700 | 7.440 | 25,550 | +1.24(+20.00%) |
Aug 10, 2015 | 6.200 | 6.200 | 6.200 | 6.200 | 290 | -0.05(-0.80%) |
Aug 05, 2015 | 6.250 | 6.250 | 6.250 | 0 | +0.05(+0.81%) | |
Aug 04, 2015 | 6.300 | 6.300 | 6.200 | 6.200 | 1,835 | -0.10(-1.59%) |
Aug 03, 2015 | 6.210 | 6.300 | 6.210 | 6.300 | 4,300 | +0.15(+2.44%) |
Jul 31, 2015 | 6.250 | 6.250 | 6.150 | 6.150 | 1,700 | -0.15(-2.38%) |
Jul 29, 2015 | 6.300 | 6.300 | 6.300 | 0 | -0.04(-0.63%) | |
Jul 28, 2015 | 6.250 | 6.340 | 6.250 | 6.340 | 1,400 | +0.09(+1.44%) |
Jul 27, 2015 | 6.210 | 6.380 | 6.200 | 6.250 | 8,800 | -0.30(-4.58%) |
Jul 20, 2015 | 6.550 | 6.550 | 6.550 | 0 | +0.05(+0.77%) | |
Jul 16, 2015 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
Jul 15, 2015 | 6.530 | 6.550 | 6.500 | 6.500 | 3,944 | -0.03(-0.46%) |
Jul 14, 2015 | 6.555 | 6.555 | 6.450 | 6.530 | 2,650 | +0.00(+0.00%) |
Jul 13, 2015 | 6.330 | 6.530 | 6.330 | 6.530 | 5,656 | +0.48(+7.93%) |
Jul 10, 2015 | 6.050 | 6.050 | 6.050 | 6.050 | 1,000 | +0.00(+0.00%) |
Jul 09, 2015 | 6.020 | 6.190 | 6.020 | 6.050 | 1,700 | -0.20(-3.20%) |
Jul 06, 2015 | 6.250 | 6.250 | 6.250 | 0 | +0.05(+0.81%) | |
Jul 02, 2015 | 6.200 | 6.200 | 6.200 | 0 | +0.20(+3.33%) | |
Jul 01, 2015 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.00(+0.00%) |
Jun 30, 2015 | 6.020 | 6.020 | 6.000 | 6.000 | 557 | -0.15(-2.44%) |
Jun 26, 2015 | 6.150 | 6.150 | 6.150 | 0 | +0.07(+1.15%) | |
Jun 25, 2015 | 6.200 | 6.350 | 6.000 | 6.080 | 3,020 | -0.10(-1.62%) |
Jun 24, 2015 | 6.180 | 6.180 | 6.180 | 6.180 | 100 | -0.02(-0.32%) |
Jun 22, 2015 | 6.200 | 6.200 | 6.200 | 0 | +0.18(+2.99%) | |
Jun 19, 2015 | 6.250 | 6.250 | 6.020 | 6.020 | 400 | -0.23(-3.68%) |
Jun 17, 2015 | 6.250 | 6.250 | 6.250 | 0 | +0.05(+0.81%) | |
Jun 16, 2015 | 6.230 | 6.230 | 6.200 | 6.200 | 1,500 | -0.18(-2.82%) |
Jun 15, 2015 | 6.230 | 6.380 | 6.230 | 6.380 | 406 | +0.16(+2.57%) |
Jun 12, 2015 | 6.220 | 6.220 | 6.220 | 6.220 | 200 | +0.21(+3.49%) |
Jun 10, 2015 | 6.010 | 6.010 | 6.010 | 0 | -0.19(-3.06%) | |
Jun 05, 2015 | 6.200 | 6.200 | 6.200 | 0 | -0.03(-0.48%) | |
Jun 02, 2015 | 6.230 | 6.230 | 6.230 | 0 | +0.00(+0.00%) | |
Jun 01, 2015 | 6.230 | 6.230 | 6.230 | 6.230 | 160 | +0.23(+3.83%) |
May 29, 2015 | 6.000 | 6.000 | 6.000 | 6.000 | 500 | -0.12(-1.96%) |
May 28, 2015 | 6.120 | 6.120 | 6.120 | 6.120 | 800 | +0.02(+0.33%) |
May 27, 2015 | 6.094 | 6.150 | 6.094 | 6.100 | 1,400 | +0.10(+1.67%) |
May 15, 2015 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
May 14, 2015 | 6.000 | 6.000 | 6.000 | 6.000 | 4,661 | +0.00(+0.00%) |
May 13, 2015 | 6.020 | 6.020 | 6.000 | 6.000 | 300 | -0.26(-4.15%) |
May 11, 2015 | 6.260 | 6.260 | 6.260 | 0 | -0.21(-3.25%) | |
May 07, 2015 | 6.470 | 6.470 | 6.470 | 0 | +0.00(+0.00%) | |
May 06, 2015 | 6.380 | 6.470 | 6.380 | 6.470 | 1,600 | +0.09(+1.41%) |
May 05, 2015 | 6.380 | 6.380 | 6.380 | 6.380 | 245 | +0.00(+0.00%) |
Apr 29, 2015 | 6.380 | 6.380 | 6.380 | 0 | +0.35(+5.80%) | |
Apr 28, 2015 | 6.250 | 6.250 | 6.030 | 6.030 | 259 | -0.24(-3.83%) |
Apr 27, 2015 | 6.460 | 6.460 | 6.270 | 6.270 | 600 | -0.21(-3.24%) |
Apr 24, 2015 | 6.480 | 6.480 | 6.480 | 6.480 | 800 | -0.01(-0.15%) |
Apr 23, 2015 | 6.250 | 7.250 | 6.250 | 6.490 | 7,520 | +0.29(+4.68%) |
Apr 22, 2015 | 6.100 | 6.200 | 6.100 | 6.200 | 2,410 | +0.20(+3.33%) |
Apr 21, 2015 | 5.680 | 6.050 | 5.650 | 6.000 | 18,356 | +0.32(+5.63%) |
Apr 20, 2015 | 5.500 | 5.680 | 5.400 | 5.680 | 3,254 | +0.18(+3.27%) |
Apr 16, 2015 | 5.500 | 5.500 | 5.500 | 0 | +0.10(+1.85%) | |
Apr 15, 2015 | 5.510 | 5.510 | 5.400 | 5.400 | 1,200 | -0.28(-4.93%) |
Apr 14, 2015 | 5.450 | 5.680 | 5.450 | 5.680 | 2,780 | +0.23(+4.22%) |
Apr 13, 2015 | 5.480 | 5.480 | 5.450 | 5.450 | 2,820 | -0.02(-0.37%) |
Apr 09, 2015 | 5.470 | 5.470 | 5.470 | 0 | +0.02(+0.37%) | |
Apr 08, 2015 | 5.600 | 5.600 | 5.450 | 5.450 | 1,500 | -0.15(-2.68%) |
Apr 07, 2015 | 5.555 | 5.600 | 5.510 | 5.600 | 1,820 | +0.00(+0.00%) |
Apr 06, 2015 | 5.500 | 5.600 | 5.500 | 5.600 | 2,224 | -0.15(-2.61%) |
Apr 02, 2015 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) | |
Mar 31, 2015 | 5.750 | 5.750 | 5.750 | 0 | -0.13(-2.21%) | |
Mar 30, 2015 | 5.880 | 5.880 | 5.880 | 5.880 | 120 | +0.10(+1.73%) |
Mar 26, 2015 | 5.780 | 5.780 | 5.780 | 0 | +0.08(+1.40%) | |
Mar 25, 2015 | 5.500 | 5.700 | 5.250 | 5.700 | 1,445 | -0.08(-1.38%) |
Mar 24, 2015 | 5.800 | 5.800 | 5.330 | 5.780 | 6,200 | -0.11(-1.87%) |
Mar 20, 2015 | 5.890 | 5.890 | 5.890 | 0 | +0.56(+10.51%) | |
Mar 19, 2015 | 5.400 | 5.400 | 5.330 | 5.330 | 716 | -0.12(-2.20%) |
Mar 17, 2015 | 5.450 | 5.450 | 5.450 | 0 | -0.06(-1.09%) | |
Mar 16, 2015 | 5.800 | 5.800 | 5.510 | 5.510 | 3,000 | +0.01(+0.18%) |
Mar 13, 2015 | 5.500 | 5.500 | 5.500 | 5.500 | 1,144 | +0.00(+0.00%) |
Mar 12, 2015 | 5.500 | 5.500 | 5.500 | 5.500 | 1,500 | -0.10(-1.79%) |
Mar 11, 2015 | 5.600 | 5.600 | 5.600 | 5.600 | 400 | +0.00(+0.00%) |
Mar 10, 2015 | 5.600 | 5.600 | 5.600 | 5.600 | 1,955 | -0.07(-1.23%) |
Mar 09, 2015 | 5.670 | 5.670 | 5.670 | 5.670 | 100 | -0.08(-1.39%) |
Mar 05, 2015 | 5.750 | 5.750 | 5.750 | 0 | +0.08(+1.41%) | |
Mar 04, 2015 | 5.670 | 5.670 | 5.670 | 5.670 | 979 | +0.06(+1.07%) |
Mar 02, 2015 | 5.610 | 5.610 | 5.610 | 0 | +0.02(+0.36%) | |
Feb 27, 2015 | 5.480 | 5.590 | 5.480 | 5.590 | 399 | +0.11(+2.01%) |
Feb 25, 2015 | 5.480 | 5.480 | 5.480 | 5.480 | 2,225 | -0.19(-3.35%) |
Feb 24, 2015 | 5.630 | 5.670 | 5.630 | 5.670 | 568 | +0.04(+0.71%) |
Feb 23, 2015 | 5.630 | 5.630 | 5.630 | 5.630 | 215 | +0.23(+4.26%) |
Feb 20, 2015 | 5.370 | 5.400 | 5.370 | 5.400 | 1,673 | +0.03(+0.56%) |
Feb 19, 2015 | 5.350 | 5.370 | 5.350 | 5.370 | 2,300 | -0.03(-0.56%) |
Feb 18, 2015 | 5.400 | 5.400 | 5.400 | 5.400 | 1,746 | +0.05(+0.93%) |
Feb 17, 2015 | 5.490 | 5.490 | 5.310 | 5.350 | 9,000 | -0.03(-0.56%) |
Feb 12, 2015 | 5.380 | 5.380 | 5.380 | 0 | +0.12(+2.28%) | |
Feb 11, 2015 | 5.300 | 5.300 | 5.260 | 5.260 | 265 | -0.15(-2.77%) |
Feb 10, 2015 | 5.220 | 5.480 | 5.150 | 5.410 | 2,192 | +0.19(+3.64%) |
Feb 09, 2015 | 4.700 | 5.550 | 4.700 | 5.220 | 12,477 | +0.63(+13.73%) |
Feb 06, 2015 | 4.590 | 4.590 | 4.590 | 4.590 | 790 | +0.03(+0.66%) |
Feb 05, 2015 | 4.600 | 4.650 | 4.560 | 4.560 | 3,760 | -0.04(-0.87%) |
Feb 04, 2015 | 4.700 | 4.700 | 4.600 | 4.600 | 2,750 | -0.10(-2.13%) |
Feb 03, 2015 | 4.700 | 4.700 | 4.700 | 4.700 | 300 | -0.10(-2.08%) |
Feb 02, 2015 | 4.800 | 4.800 | 4.800 | 4.800 | 700 | +0.13(+2.78%) |
Jan 29, 2015 | 4.670 | 4.670 | 4.670 | 0 | -0.13(-2.71%) | |
Jan 28, 2015 | 4.800 | 4.800 | 4.800 | 4.800 | 492 | +0.05(+1.05%) |
Jan 26, 2015 | 4.750 | 4.750 | 4.750 | 0 | +0.15(+3.26%) | |
Jan 23, 2015 | 4.600 | 4.600 | 4.570 | 4.600 | 4,391 | -0.10(-2.13%) |
Jan 21, 2015 | 4.700 | 4.700 | 4.700 | 0 | -0.08(-1.67%) | |
Jan 20, 2015 | 5.000 | 5.000 | 4.780 | 4.780 | 2,807 | -0.22(-4.40%) |
Jan 16, 2015 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Jan 15, 2015 | 4.800 | 5.000 | 4.780 | 5.000 | 5,850 | -0.05(-0.99%) |
Jan 14, 2015 | 4.600 | 5.050 | 4.520 | 5.050 | 9,388 | +0.21(+4.34%) |
Jan 12, 2015 | 4.840 | 4.840 | 4.840 | 0 | -0.11(-2.22%) | |
Jan 08, 2015 | 4.950 | 4.950 | 4.950 | 0 | +0.20(+4.21%) | |
Jan 07, 2015 | 4.850 | 4.950 | 4.600 | 4.750 | 10,430 | +0.25(+5.56%) |
Jan 06, 2015 | 4.500 | 4.500 | 4.500 | 4.500 | 1,200 | +0.00(+0.00%) |
Jan 05, 2015 | 4.500 | 4.520 | 4.500 | 4.500 | 3,100 | -0.15(-3.22%) |
Jan 02, 2015 | 4.700 | 4.700 | 4.650 | 4.650 | 1,902 | -0.00(-0.00%) |
Dec 31, 2014 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) | |
Dec 29, 2014 | 4.650 | 4.650 | 4.650 | 0 | -0.04(-0.85%) | |
Dec 26, 2014 | 4.700 | 4.700 | 4.690 | 4.690 | 1,010 | -0.06(-1.26%) |
Dec 22, 2014 | 4.750 | 4.750 | 4.750 | 0 | -0.33(-6.50%) | |
Dec 18, 2014 | 5.080 | 5.080 | 5.080 | 0 | +0.25(+5.18%) | |
Dec 16, 2014 | 4.830 | 4.830 | 4.830 | 0 | -0.02(-0.41%) | |
Dec 15, 2014 | 4.840 | 4.850 | 4.840 | 4.850 | 2,100 | +0.01(+0.21%) |
Dec 12, 2014 | 4.770 | 4.840 | 4.770 | 4.840 | 2,500 | -0.08(-1.63%) |
Dec 10, 2014 | 4.920 | 4.920 | 4.920 | 0 | -0.07(-1.40%) | |
Dec 09, 2014 | 4.860 | 4.990 | 4.700 | 4.990 | 1,704 | +0.04(+0.81%) |
Dec 05, 2014 | 4.950 | 4.950 | 4.950 | 0 | -0.10(-1.98%) | |
Nov 26, 2014 | 5.050 | 5.050 | 5.050 | 0 | +0.26(+5.43%) | |
Nov 24, 2014 | 4.790 | 4.790 | 4.790 | 0 | -0.12(-2.44%) | |
Nov 19, 2014 | 4.910 | 4.910 | 4.910 | 0 | +0.01(+0.20%) | |
Nov 18, 2014 | 4.930 | 4.940 | 4.800 | 4.900 | 1,265 | +0.01(+0.20%) |
Nov 17, 2014 | 5.000 | 5.000 | 4.800 | 4.890 | 1,735 | -0.02(-0.41%) |
Nov 14, 2014 | 4.910 | 4.910 | 4.910 | 4.910 | 100 | +0.00(+0.00%) |
Nov 13, 2014 | 5.000 | 5.000 | 4.900 | 4.910 | 7,300 | -0.09(-1.80%) |
Nov 11, 2014 | 5.000 | 5.000 | 5.000 | 0 | -0.35(-6.54%) | |
Nov 10, 2014 | 5.350 | 5.350 | 5.350 | 5.350 | 918 | +0.10(+1.90%) |
Nov 07, 2014 | 5.300 | 5.300 | 5.250 | 5.250 | 1,407 | -0.48(-8.38%) |
Nov 05, 2014 | 5.730 | 5.730 | 5.730 | 15 | +0.39(+7.30%) | |
Nov 04, 2014 | 5.340 | 5.340 | 5.340 | 5.340 | 1,500 | -0.06(-1.11%) |
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.