Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.500 5.550 5.275 5.370 9,032,164 -0.09(-1.65%)
Nov 29, 2016 5.590 5.605 5.380 5.460 6,737,005 -0.11(-1.97%)
Nov 28, 2016 5.680 5.740 5.525 5.570 5,807,052 -0.11(-1.94%)
Nov 25, 2016 5.690 5.840 5.660 5.680 3,652,372 +0.04(+0.71%)
Nov 23, 2016 5.640 5.640 5.640 0 +0.06(+1.08%)
Nov 22, 2016 5.460 5.620 5.420 5.580 6,468,934 +0.12(+2.20%)
Nov 21, 2016 5.510 5.550 5.430 5.460 6,509,820 +0.01(+0.18%)
Nov 18, 2016 5.720 5.780 5.440 5.450 4,936,205 -0.25(-4.39%)
Nov 17, 2016 5.770 5.800 5.650 5.700 2,940,957 -0.02(-0.35%)
Nov 16, 2016 5.530 5.770 5.520 5.720 5,054,769 +0.13(+2.33%)
Nov 15, 2016 5.560 5.650 5.475 5.590 7,303,746 +0.06(+1.08%)
Nov 14, 2016 5.440 5.590 5.440 5.530 8,103,731 +0.11(+2.03%)
Nov 11, 2016 5.380 5.470 5.250 5.420 7,316,582 -0.04(-0.73%)
Nov 10, 2016 5.960 6.025 5.420 5.460 9,936,598 -0.39(-6.67%)
Nov 09, 2016 5.950 5.960 5.665 5.850 7,414,809 -0.25(-4.10%)
Nov 08, 2016 6.080 6.200 6.040 6.100 4,519,139 -0.02(-0.33%)
Nov 07, 2016 6.070 6.235 6.020 6.120 4,272,212 +0.18(+3.03%)
Nov 04, 2016 6.190 6.230 5.910 5.940 6,608,854 -0.30(-4.81%)
Nov 03, 2016 6.450 6.785 6.010 6.240 7,229,903 -0.17(-2.65%)
Nov 02, 2016 6.290 6.500 6.285 6.410 5,920,622 +0.02(+0.31%)
Nov 01, 2016 6.590 6.625 6.290 6.390 6,313,182 -0.16(-2.44%)
Oct 31, 2016 6.750 6.760 6.500 6.550 6,113,616 -0.08(-1.21%)
Oct 28, 2016 6.760 6.800 6.550 6.630 3,758,047 -0.10(-1.49%)
Oct 27, 2016 6.890 6.920 6.610 6.730 5,378,993 -0.12(-1.75%)
Oct 26, 2016 6.790 6.870 6.670 6.850 5,313,131 -0.04(-0.58%)
Oct 25, 2016 6.830 6.960 6.730 6.890 4,418,362 +0.06(+0.88%)
Oct 24, 2016 6.900 6.950 6.750 6.830 3,054,435 +0.07(+1.04%)
Oct 21, 2016 6.550 6.830 6.500 6.760 9,736,158 +0.17(+2.58%)
Oct 20, 2016 6.560 6.710 6.550 6.590 3,614,064 -0.04(-0.60%)
Oct 19, 2016 6.650 6.660 6.550 6.630 4,454,889 +0.01(+0.15%)
Oct 18, 2016 6.320 6.835 6.190 6.620 17,035,289 +0.43(+6.95%)
Oct 17, 2016 6.340 6.340 6.150 6.190 3,368,697 -0.09(-1.43%)
Oct 14, 2016 6.040 6.330 6.030 6.280 5,565,863 +0.28(+4.67%)
Oct 13, 2016 5.930 6.060 5.870 6.000 2,532,050 +0.00(+0.00%)
Oct 12, 2016 6.000 6.050 5.940 6.000 3,172,849 +0.00(+0.00%)
Oct 11, 2016 6.080 6.120 5.900 6.000 3,850,730 -0.16(-2.60%)
Oct 10, 2016 6.170 6.300 6.040 6.160 4,327,738 +0.04(+0.65%)
Oct 07, 2016 6.170 6.230 5.940 6.120 5,282,427 +0.00(+0.00%)
Oct 06, 2016 5.920 6.180 5.900 6.120 9,607,278 +0.18(+3.03%)
Oct 05, 2016 5.570 5.960 5.550 5.940 5,672,380 +0.38(+6.83%)
Oct 04, 2016 5.590 5.700 5.470 5.560 2,916,192 -0.08(-1.42%)
Oct 03, 2016 5.710 5.740 5.560 5.640 4,488,651 -0.02(-0.35%)
Sep 30, 2016 5.560 5.735 5.560 5.660 4,571,806 +0.14(+2.54%)
Sep 29, 2016 5.670 5.700 5.440 5.520 3,508,534 -0.12(-2.13%)
Sep 28, 2016 5.780 5.830 5.490 5.640 3,336,701 -0.10(-1.74%)
Sep 27, 2016 5.620 5.750 5.590 5.740 2,735,497 +0.13(+2.32%)
Sep 26, 2016 5.780 5.800 5.583 5.610 2,645,001 -0.23(-3.94%)
Sep 23, 2016 5.640 5.880 5.630 5.840 3,446,414 +0.10(+1.74%)
Sep 22, 2016 5.690 5.790 5.645 5.740 3,640,669 +0.10(+1.77%)
Sep 21, 2016 5.500 5.650 5.450 5.640 3,675,129 +0.19(+3.49%)
Sep 20, 2016 5.560 5.590 5.420 5.450 5,852,525 -0.09(-1.62%)
Sep 19, 2016 5.300 5.560 5.240 5.540 5,033,090 +0.27(+5.12%)
Sep 16, 2016 5.290 5.300 5.170 5.270 5,283,129 +0.00(+0.00%)
Sep 15, 2016 5.250 5.300 5.210 5.270 3,700,179 +0.04(+0.76%)
Sep 14, 2016 5.270 5.290 5.200 5.230 4,425,785 -0.05(-0.95%)
Sep 13, 2016 5.500 5.560 5.195 5.280 7,650,461 -0.38(-6.71%)
Sep 12, 2016 5.400 5.660 5.350 5.660 3,022,180 +0.22(+4.04%)
Sep 09, 2016 5.690 5.830 5.430 5.440 5,894,200 -0.41(-7.01%)
Sep 08, 2016 5.920 5.930 5.770 5.850 3,749,270 -0.06(-1.02%)
Sep 07, 2016 5.900 5.965 5.845 5.910 6,531,572 -0.01(-0.17%)
Sep 06, 2016 5.810 5.920 5.800 5.920 5,900,425 +0.09(+1.54%)
Sep 02, 2016 5.590 5.830 5.830 5.830 7,205,900 +0.27(+4.86%)
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.