Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 5.336 5.463 5.254 5.261 93,745 +0.07(+1.30%)
Jan 28, 2016 5.231 5.358 5.156 5.194 105,338 +0.18(+3.58%)
Jan 27, 2016 5.022 5.126 4.954 5.014 33,442 -0.01(-0.15%)
Jan 26, 2016 4.924 5.089 4.790 5.022 74,549 +0.14(+2.91%)
Jan 25, 2016 4.954 5.209 4.872 4.879 24,293 -0.19(-3.69%)
Jan 22, 2016 4.737 5.085 4.737 5.067 39,668 +0.42(+9.02%)
Jan 21, 2016 4.303 4.647 4.303 4.647 19,454 +0.33(+7.63%)
Jan 20, 2016 4.400 4.400 4.041 4.318 92,612 -0.12(-2.70%)
Jan 19, 2016 4.962 4.962 4.438 4.438 59,453 -0.42(-8.63%)
Jan 15, 2016 4.864 4.857 4.857 4.857 33,138 -0.26(-5.08%)
Jan 14, 2016 4.816 5.161 4.698 5.117 62,794 +0.32(+6.74%)
Jan 13, 2016 5.073 5.139 4.779 4.794 28,904 -0.24(-4.81%)
Jan 12, 2016 5.212 5.322 4.918 5.036 117,367 -0.14(-2.70%)
Jan 11, 2016 5.579 5.579 5.131 5.175 22,648 -0.33(-6.00%)
Jan 08, 2016 5.454 5.653 5.388 5.506 52,309 +0.05(+0.94%)
Jan 07, 2016 5.609 5.667 5.381 5.454 33,981 -0.26(-4.49%)
Jan 06, 2016 5.902 5.902 5.645 5.711 28,019 -0.31(-5.13%)
Jan 05, 2016 6.203 6.203 6.020 6.020 16,426 -0.21(-3.41%)
Jan 04, 2016 6.152 6.313 6.100 6.232 15,364 +0.05(+0.83%)
Dec 31, 2015 5.858 6.181 6.181 6.181 70,290 +0.35(+5.91%)
Dec 30, 2015 5.865 5.909 5.682 5.836 52,679 -0.08(-1.36%)
Dec 29, 2015 6.166 6.166 5.851 5.917 55,657 -0.16(-2.66%)
Dec 28, 2015 6.188 6.188 5.998 6.078 80,547 -0.15(-2.36%)
Dec 24, 2015 6.284 6.225 6.225 6.225 26,018 +0.01(+0.12%)
Dec 23, 2015 5.902 6.306 5.902 6.218 76,786 +0.48(+8.45%)
Dec 22, 2015 5.513 5.799 5.513 5.733 79,210 +0.24(+4.41%)
Dec 21, 2015 5.462 5.528 5.388 5.491 47,023 +0.10(+1.77%)
Dec 18, 2015 5.506 5.601 5.381 5.396 39,851 -0.21(-3.69%)
Dec 17, 2015 5.983 5.983 5.557 5.602 60,385 -0.33(-5.55%)
Dec 16, 2015 5.924 5.983 5.843 5.932 51,446 +0.00(+0.00%)
Dec 15, 2015 5.895 6.012 5.806 5.932 72,035 +0.08(+1.29%)
Dec 14, 2015 6.080 6.253 5.791 5.856 140,302 -0.34(-5.48%)
Dec 11, 2015 6.253 6.419 6.029 6.195 229,546 -0.22(-3.49%)
Dec 10, 2015 6.231 6.556 6.217 6.419 196,251 +0.12(+1.95%)
Dec 09, 2015 6.361 6.708 6.202 6.296 52,217 -0.03(-0.46%)
Dec 08, 2015 6.383 6.621 6.325 6.325 30,256 -0.25(-3.79%)
Dec 07, 2015 7.127 7.127 6.527 6.574 25,553 -0.68(-9.40%)
Dec 04, 2015 7.531 7.531 7.221 7.257 31,785 -0.35(-4.65%)
Dec 03, 2015 7.670 7.670 7.448 7.611 24,374 -0.06(-0.75%)
Dec 02, 2015 7.950 8.065 7.639 7.668 33,840 -0.37(-4.58%)
Dec 01, 2015 8.455 8.477 8.015 8.037 75,407 -0.45(-5.28%)
Nov 30, 2015 8.542 8.621 8.442 8.484 13,962 -0.07(-0.76%)
Nov 27, 2015 8.349 8.578 8.349 8.549 2,164 +0.14(+1.63%)
Nov 25, 2015 8.383 8.412 8.412 8.412 30,468 +0.01(+0.17%)
Nov 24, 2015 8.203 8.535 8.203 8.398 27,983 +0.12(+1.39%)
Nov 23, 2015 8.470 8.489 8.253 8.282 31,048 -0.13(-1.55%)
Nov 20, 2015 8.759 8.759 8.412 8.412 28,324 -0.37(-4.19%)
Nov 19, 2015 8.889 9.062 8.759 8.780 40,279 -0.14(-1.62%)
Nov 18, 2015 8.896 9.063 8.896 8.925 11,097 -0.01(-0.08%)
Nov 17, 2015 9.206 9.307 8.845 8.932 25,136 -0.38(-4.03%)
Nov 16, 2015 9.401 9.459 9.098 9.307 34,666 -0.03(-0.35%)
Nov 13, 2015 9.038 9.354 8.700 9.340 35,822 +0.31(+3.39%)
Nov 12, 2015 9.375 9.375 9.034 9.034 28,310 -0.40(-4.22%)
Nov 11, 2015 9.610 9.660 9.233 9.432 24,085 -0.27(-2.79%)
Nov 10, 2015 9.617 9.732 9.610 9.703 19,654 -0.06(-0.58%)
Nov 09, 2015 9.760 9.816 9.675 9.760 19,612 -0.11(-1.15%)
Nov 06, 2015 9.959 9.969 9.781 9.873 14,212 -0.09(-0.86%)
Nov 05, 2015 9.952 10.13 9.895 9.959 14,877 -0.06(-0.57%)
Nov 04, 2015 10.35 10.44 9.959 10.02 44,163 -0.34(-3.30%)
Nov 03, 2015 10.20 10.49 10.20 10.36 27,892 +0.11(+1.11%)
Nov 02, 2015 9.994 10.32 9.994 10.24 17,436 +0.15(+1.48%)
Oct 30, 2015 10.26 10.42 9.959 10.09 42,476 -0.25(-2.41%)
Oct 29, 2015 10.29 10.42 10.27 10.34 11,318 +0.15(+1.42%)
Oct 28, 2015 9.873 10.28 9.873 10.20 23,596 +0.23(+2.33%)
Oct 27, 2015 10.24 10.31 9.966 9.966 24,510 -0.36(-3.51%)
Oct 26, 2015 10.74 10.74 10.33 10.33 21,230 -0.36(-3.39%)
Oct 23, 2015 11.02 11.04 10.62 10.69 32,977 -0.37(-3.34%)
Oct 22, 2015 10.83 11.07 10.83 11.06 26,087 +0.23(+2.10%)
Oct 21, 2015 11.06 11.09 10.83 10.83 10,474 -0.26(-2.37%)
Oct 20, 2015 11.24 11.35 11.10 11.10 10,499 -0.21(-1.85%)
Oct 19, 2015 11.56 11.56 11.30 11.31 11,554 -0.30(-2.61%)
Oct 16, 2015 11.56 12.31 11.50 11.61 14,166 +0.06(+0.49%)
Oct 15, 2015 11.50 11.76 11.30 11.55 35,947 -0.09(-0.76%)
Oct 14, 2015 11.66 11.94 11.39 11.64 71,356 -0.22(-1.84%)
Oct 13, 2015 11.66 12.10 11.44 11.86 46,763 +0.30(+2.61%)
Oct 12, 2015 11.83 11.90 11.40 11.56 18,400 -0.41(-3.41%)
Oct 09, 2015 11.94 12.06 11.81 11.96 26,021 +0.19(+1.58%)
Oct 08, 2015 11.69 11.86 11.45 11.78 18,545 +0.24(+2.10%)
Oct 07, 2015 11.69 11.92 11.48 11.54 19,742 -0.15(-1.26%)
Oct 06, 2015 10.62 11.68 10.57 11.68 45,072 +1.14(+10.80%)
Oct 05, 2015 9.855 10.54 9.855 10.54 22,849 +0.70(+7.07%)
Oct 02, 2015 9.659 9.863 9.521 9.849 12,482 +0.13(+1.38%)
Oct 01, 2015 9.743 10.02 9.483 9.715 17,157 -0.11(-1.07%)
Sep 30, 2015 9.560 9.833 9.335 9.820 60,410 +0.55(+5.91%)
Sep 29, 2015 9.701 9.736 9.265 9.272 46,851 -0.44(-4.49%)
Sep 28, 2015 10.21 10.21 9.659 9.708 38,189 -0.44(-4.36%)
Sep 25, 2015 10.21 10.29 10.05 10.15 32,569 -0.08(-0.76%)
Sep 24, 2015 10.30 10.30 9.863 10.23 36,354 -0.24(-2.28%)
Sep 23, 2015 10.45 10.47 9.933 10.47 84,304 +0.16(+1.51%)
Sep 22, 2015 10.41 10.45 10.23 10.31 13,148 -0.24(-2.27%)
Sep 21, 2015 10.54 10.69 10.54 10.55 21,033 +0.01(+0.13%)
Sep 18, 2015 10.73 10.73 10.47 10.54 23,517 -0.23(-2.15%)
Sep 17, 2015 10.55 10.86 10.55 10.77 27,153 +0.13(+1.19%)
Sep 16, 2015 10.37 10.67 10.31 10.64 32,758 +0.29(+2.78%)
Sep 15, 2015 10.42 10.53 10.21 10.35 31,896 -0.09(-0.84%)
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.