Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.150 5.150 4.760 4.950 5,405 -0.19(-3.79%)
Nov 27, 2015 4.960 5.245 4.960 5.145 1,233 +0.06(+1.28%)
Nov 25, 2015 5.150 5.080 5.080 5.080 12,400 -0.05(-0.96%)
Nov 24, 2015 5.100 5.129 5.000 5.129 1,795 -0.00(-0.02%)
Nov 23, 2015 5.180 5.240 5.050 5.130 7,874 +0.08(+1.58%)
Nov 20, 2015 5.040 5.250 5.000 5.050 3,713 -0.06(-1.17%)
Nov 19, 2015 5.146 5.230 5.110 5.110 1,148 +0.08(+1.59%)
Nov 18, 2015 5.040 5.250 5.000 5.030 3,944 -0.39(-7.20%)
Nov 17, 2015 4.980 5.460 4.820 5.420 16,688 +0.79(+17.06%)
Nov 16, 2015 4.900 4.930 4.600 4.630 7,682 -0.37(-7.40%)
Nov 13, 2015 5.530 5.930 4.900 5.000 28,503 -0.40(-7.40%)
Nov 12, 2015 5.460 5.460 5.400 5.400 1,928 -0.14(-2.53%)
Nov 11, 2015 5.750 5.850 5.395 5.540 3,740 -0.31(-5.30%)
Nov 10, 2015 5.750 5.850 5.750 5.850 1,031 +0.03(+0.52%)
Nov 09, 2015 6.020 6.020 5.760 5.820 6,974 -0.20(-3.32%)
Nov 06, 2015 5.904 6.030 5.904 6.020 1,894 +0.16(+2.73%)
Nov 05, 2015 5.470 5.960 5.275 5.860 5,721 -0.10(-1.68%)
Nov 04, 2015 5.430 5.960 5.240 5.960 7,037 +0.00(+0.00%)
Nov 03, 2015 5.670 5.960 5.280 5.960 11,521 +0.56(+10.37%)
Nov 02, 2015 5.290 5.440 5.150 5.400 7,477 +0.13(+2.47%)
Oct 30, 2015 5.120 5.620 5.060 5.270 6,204 -0.18(-3.30%)
Oct 29, 2015 5.460 5.790 5.320 5.450 8,309 +0.04(+0.74%)
Oct 28, 2015 5.220 5.410 5.060 5.410 6,948 +0.36(+7.13%)
Oct 27, 2015 5.290 5.305 5.050 5.050 20,532 -0.31(-5.78%)
Oct 26, 2015 6.000 6.030 5.150 5.360 15,632 -0.17(-3.07%)
Oct 23, 2015 5.350 5.850 5.140 5.530 8,470 +0.47(+9.29%)
Oct 22, 2015 5.110 5.370 5.000 5.060 8,679 +0.01(+0.20%)
Oct 21, 2015 5.020 5.150 4.900 5.050 11,524 +0.01(+0.20%)
Oct 20, 2015 5.500 5.700 4.750 5.040 8,705 -0.42(-7.69%)
Oct 19, 2015 5.840 5.900 5.260 5.460 26,901 -0.20(-3.53%)
Oct 16, 2015 6.220 6.220 5.660 5.660 5,008 -0.59(-9.44%)
Oct 15, 2015 6.100 6.600 6.100 6.250 10,054 +0.23(+3.82%)
Oct 14, 2015 6.010 6.800 6.000 6.020 9,216 -0.06(-0.99%)
Oct 13, 2015 7.320 7.320 6.000 6.080 4,546 -0.05(-0.82%)
Oct 12, 2015 6.910 6.910 6.000 6.130 3,975 -0.71(-10.38%)
Oct 09, 2015 7.650 7.900 6.660 6.840 50,353 -0.49(-6.68%)
Oct 08, 2015 7.690 8.200 6.760 7.330 11,768 -0.39(-5.05%)
Oct 07, 2015 8.170 8.200 7.720 7.720 7,850 -0.32(-3.98%)
Oct 06, 2015 8.500 8.700 8.040 8.040 5,260 -0.69(-7.90%)
Oct 05, 2015 7.820 9.590 7.820 8.730 6,781 +1.08(+14.12%)
Oct 02, 2015 7.780 8.190 7.550 7.650 5,803 +0.07(+0.96%)
Oct 01, 2015 9.081 9.081 7.380 7.577 8,615 -0.04(-0.56%)
Sep 30, 2015 7.960 8.850 7.500 7.620 28,946 -0.19(-2.43%)
Sep 29, 2015 8.190 9.300 7.810 7.810 11,131 -0.48(-5.79%)
Sep 28, 2015 8.900 9.430 8.110 8.290 16,620 -1.84(-18.16%)
Sep 25, 2015 10.92 11.21 10.04 10.13 16,163 -0.99(-8.90%)
Sep 24, 2015 11.04 11.12 9.216 11.12 16,004 -0.19(-1.68%)
Sep 23, 2015 11.03 11.34 11.02 11.31 8,705 -0.06(-0.53%)
Sep 22, 2015 11.40 11.57 11.03 11.37 6,328 -0.52(-4.37%)
Sep 21, 2015 12.34 12.69 11.35 11.89 20,558 +0.42(+3.66%)
Sep 18, 2015 11.50 13.10 10.88 11.47 55,053 +0.18(+1.59%)
Sep 17, 2015 10.32 11.29 9.010 11.29 48,669 +2.64(+30.52%)
Sep 16, 2015 7.960 8.900 7.690 8.650 8,646 +0.55(+6.79%)
Sep 15, 2015 8.090 8.270 7.300 8.100 7,057 +0.10(+1.25%)
Sep 14, 2015 7.210 8.000 6.940 8.000 12,996 +0.84(+11.73%)
Sep 11, 2015 6.650 7.330 6.410 7.160 27,674 +0.69(+10.66%)
Sep 10, 2015 6.370 6.478 6.120 6.470 4,703 +0.26(+4.19%)
Sep 09, 2015 6.090 6.280 5.910 6.210 6,629 +0.02(+0.32%)
Sep 08, 2015 6.050 6.230 5.910 6.190 18,238 +0.26(+4.38%)
Sep 04, 2015 5.770 5.930 5.930 5.930 11,300 +0.23(+4.04%)
Sep 03, 2015 5.600 6.005 5.600 5.700 6,562 +0.12(+2.15%)
Sep 02, 2015 5.875 5.880 5.510 5.580 13,211 -0.26(-4.53%)
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.