Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.978 5.098 4.978 5.084 37,939 +0.12(+2.51%)
Jan 28, 2016 4.959 4.996 4.936 4.959 28,765 -0.02(-0.46%)
Jan 27, 2016 4.983 5.010 4.959 4.983 49,802 -0.01(-0.28%)
Jan 26, 2016 5.006 5.070 4.987 4.996 94,974 -0.03(-0.55%)
Jan 25, 2016 5.033 5.070 4.992 5.024 50,348 -0.03(-0.64%)
Jan 22, 2016 5.052 5.075 5.035 5.056 39,376 +0.00(+0.09%)
Jan 21, 2016 5.107 5.107 5.006 5.052 30,116 -0.08(-1.53%)
Jan 20, 2016 5.172 5.172 4.881 5.130 72,817 -0.04(-0.80%)
Jan 19, 2016 5.213 5.213 5.116 5.172 39,551 -0.07(-1.32%)
Jan 15, 2016 5.250 5.241 5.241 5.241 21,675 -0.11(-1.98%)
Jan 14, 2016 5.222 5.522 5.222 5.347 17,561 +0.12(+2.39%)
Jan 13, 2016 5.352 5.361 5.167 5.222 119,813 -0.13(-2.41%)
Jan 12, 2016 5.515 5.515 5.310 5.352 75,559 -0.12(-2.27%)
Jan 11, 2016 5.495 5.499 5.458 5.476 10,939 +0.03(+0.51%)
Jan 08, 2016 5.508 5.536 5.448 5.448 35,812 -0.07(-1.34%)
Jan 07, 2016 5.693 5.725 5.518 5.522 20,043 -0.20(-3.55%)
Jan 06, 2016 5.661 5.776 5.661 5.725 18,567 +0.01(+0.24%)
Jan 05, 2016 5.578 5.739 5.559 5.711 18,476 +0.17(+3.00%)
Jan 04, 2016 5.605 5.605 5.490 5.545 131,843 -0.05(-0.83%)
Dec 31, 2015 5.711 5.591 5.591 5.591 15,823 -0.12(-2.02%)
Dec 30, 2015 5.804 5.804 5.679 5.707 5,895 -0.09(-1.51%)
Dec 29, 2015 5.818 5.868 5.758 5.794 45,404 +0.00(+0.08%)
Dec 28, 2015 5.767 5.804 5.721 5.790 96,643 +0.07(+1.21%)
Dec 24, 2015 5.781 5.721 5.721 5.721 74,348 +0.01(+0.16%)
Dec 23, 2015 5.716 5.734 5.647 5.711 46,975 +0.03(+0.57%)
Dec 22, 2015 5.642 5.721 5.615 5.679 24,621 +0.06(+1.07%)
Dec 21, 2015 5.642 5.661 5.559 5.619 21,348 -0.06(-1.14%)
Dec 18, 2015 5.698 5.748 5.559 5.684 63,965 -0.03(-0.56%)
Dec 17, 2015 5.771 5.822 5.693 5.716 14,106 -0.05(-0.88%)
Dec 16, 2015 5.555 5.804 5.536 5.767 34,011 +0.19(+3.39%)
Dec 15, 2015 5.412 5.628 5.402 5.578 42,107 +0.12(+2.28%)
Dec 14, 2015 5.495 5.587 5.444 5.453 42,406 -0.02(-0.42%)
Dec 11, 2015 5.430 5.601 5.430 5.476 183,472 +0.01(+0.17%)
Dec 10, 2015 5.481 5.481 5.439 5.467 23,852 -0.03(-0.50%)
Dec 09, 2015 5.568 5.572 5.471 5.495 17,858 -0.07(-1.33%)
Dec 08, 2015 5.564 5.596 5.541 5.568 14,668 +0.00(+0.08%)
Dec 07, 2015 5.612 5.619 5.564 5.564 23,453 -0.06(-1.07%)
Dec 04, 2015 5.661 5.675 5.610 5.624 33,270 -0.03(-0.49%)
Dec 03, 2015 5.707 5.728 5.638 5.651 32,381 -0.07(-1.29%)
Dec 02, 2015 5.781 5.781 5.698 5.725 25,178 -0.05(-0.80%)
Dec 01, 2015 5.878 5.882 5.744 5.771 30,419 -0.10(-1.73%)
Nov 30, 2015 5.781 5.942 5.781 5.873 27,361 +0.11(+1.92%)
Nov 27, 2015 5.739 5.781 5.737 5.762 4,751 +0.02(+0.40%)
Nov 25, 2015 5.702 5.739 5.739 5.739 34,898 +0.02(+0.40%)
Nov 24, 2015 5.692 5.721 5.675 5.716 38,563 -0.00(-0.08%)
Nov 23, 2015 5.730 5.804 5.666 5.721 42,066 +0.00(+0.00%)
Nov 20, 2015 5.721 5.730 5.711 5.721 23,366 -0.00(-0.08%)
Nov 19, 2015 5.721 5.732 5.698 5.725 42,660 +0.01(+0.16%)
Nov 18, 2015 5.748 5.767 5.707 5.716 23,021 -0.01(-0.16%)
Nov 17, 2015 5.771 5.771 5.711 5.725 10,705 -0.01(-0.24%)
Nov 16, 2015 5.703 5.744 5.695 5.739 24,907 +0.06(+1.06%)
Nov 13, 2015 5.661 5.716 5.610 5.679 12,931 +0.01(+0.24%)
Nov 12, 2015 5.642 5.679 5.485 5.665 41,082 -0.07(-1.21%)
Nov 11, 2015 5.850 5.850 5.725 5.734 17,815 -0.01(-0.16%)
Nov 10, 2015 5.794 5.794 5.665 5.744 43,165 -0.04(-0.64%)
Nov 09, 2015 5.853 5.853 5.776 5.781 38,780 -0.08(-1.39%)
Nov 06, 2015 5.844 5.885 5.799 5.862 68,004 -0.02(-0.38%)
Nov 05, 2015 5.898 5.898 5.839 5.885 47,131 +0.00(+0.00%)
Nov 04, 2015 5.946 5.946 5.862 5.885 60,047 -0.07(-1.14%)
Nov 03, 2015 5.894 6.016 5.894 5.953 136,411 +0.07(+1.23%)
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.