Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.850 4.900 4.795 4.860 4,196,444 +0.09(+1.89%)
Nov 27, 2015 4.870 4.880 4.770 4.770 3,927,355 +0.03(+0.63%)
Nov 25, 2015 4.650 4.740 4.740 4.740 9,050,200 -0.18(-3.66%)
Nov 24, 2015 4.820 4.940 4.800 4.920 7,760,162 +0.11(+2.29%)
Nov 23, 2015 4.880 4.920 4.780 4.810 8,468,190 -0.24(-4.75%)
Nov 20, 2015 5.330 5.330 5.035 5.050 6,765,698 -0.21(-3.99%)
Nov 19, 2015 5.170 5.310 5.170 5.260 6,745,318 +0.12(+2.33%)
Nov 18, 2015 5.080 5.170 5.020 5.140 8,246,639 +0.29(+5.98%)
Nov 17, 2015 4.910 4.920 4.750 4.850 14,369,803 -0.03(-0.61%)
Nov 16, 2015 4.890 4.949 4.760 4.880 8,460,406 +0.04(+0.83%)
Nov 13, 2015 4.880 4.950 4.785 4.840 9,099,414 +0.00(+0.00%)
Nov 12, 2015 4.980 5.055 4.790 4.840 18,277,840 -0.44(-8.33%)
Nov 11, 2015 5.420 5.420 5.190 5.280 15,129,295 +0.05(+0.96%)
Nov 10, 2015 5.310 5.310 5.155 5.230 12,726,848 -0.15(-2.79%)
Nov 09, 2015 5.510 5.590 5.340 5.380 6,793,941 -0.05(-0.92%)
Nov 06, 2015 5.290 5.470 5.215 5.430 11,559,173 -0.03(-0.55%)
Nov 05, 2015 5.500 5.530 5.360 5.460 10,472,198 -0.18(-3.19%)
Nov 04, 2015 5.820 5.836 5.590 5.640 8,439,080 -0.23(-3.92%)
Nov 03, 2015 5.930 6.120 5.760 5.870 16,825,888 +0.03(+0.51%)
Nov 02, 2015 5.650 5.875 5.640 5.840 4,992,044 +0.23(+4.10%)
Oct 30, 2015 5.510 5.650 5.478 5.610 5,102,986 +0.16(+2.94%)
Oct 29, 2015 5.450 5.540 5.410 5.450 7,963,507 -0.26(-4.55%)
Oct 28, 2015 5.480 5.819 5.470 5.710 10,056,853 +0.12(+2.15%)
Oct 27, 2015 5.600 5.685 5.540 5.590 10,576,456 -0.21(-3.62%)
Oct 26, 2015 6.040 6.050 5.790 5.800 5,712,847 -0.21(-3.49%)
Oct 23, 2015 6.030 6.055 5.915 6.010 10,807,683 +0.03(+0.50%)
Oct 22, 2015 5.830 6.040 5.830 5.980 9,832,546 +0.09(+1.53%)
Oct 21, 2015 5.960 5.970 5.820 5.890 7,316,475 -0.04(-0.67%)
Oct 20, 2015 5.910 6.045 5.910 5.930 8,421,865 -0.20(-3.26%)
Oct 19, 2015 6.270 6.295 6.100 6.130 8,740,225 -0.26(-4.07%)
Oct 16, 2015 6.460 6.480 6.330 6.390 5,502,981 -0.10(-1.54%)
Oct 15, 2015 6.390 6.530 6.390 6.490 7,574,721 -0.02(-0.31%)
Oct 14, 2015 6.510 6.580 6.420 6.510 5,182,473 +0.15(+2.36%)
Oct 13, 2015 6.250 6.480 6.210 6.360 5,560,114 -0.09(-1.40%)
Oct 12, 2015 6.710 6.710 6.390 6.450 8,481,911 -0.26(-3.87%)
Oct 09, 2015 6.800 6.940 6.650 6.710 19,724,436 +0.33(+5.17%)
Oct 08, 2015 6.280 6.400 6.210 6.380 9,259,212 +0.13(+2.08%)
Oct 07, 2015 6.500 6.610 6.160 6.250 21,038,024 +0.44(+7.57%)
Oct 06, 2015 5.730 5.870 5.720 5.810 9,119,161 +0.01(+0.17%)
Oct 05, 2015 5.670 5.820 5.660 5.800 8,784,118 +0.35(+6.42%)
Oct 02, 2015 5.140 5.470 5.105 5.450 10,145,777 +0.41(+8.13%)
Oct 01, 2015 5.190 5.220 4.960 5.040 7,861,769 -0.11(-2.14%)
Sep 30, 2015 5.210 5.270 5.105 5.150 17,325,034 -0.13(-2.46%)
Sep 29, 2015 5.310 5.320 5.225 5.280 6,162,284 +0.09(+1.73%)
Sep 28, 2015 5.290 5.300 5.160 5.190 7,020,576 -0.39(-6.99%)
Sep 25, 2015 5.820 5.840 5.540 5.580 10,301,821 -0.28(-4.78%)
Sep 24, 2015 5.730 5.930 5.715 5.860 11,250,042 +0.02(+0.34%)
Sep 23, 2015 6.110 6.130 5.820 5.840 8,254,310 -0.23(-3.79%)
Sep 22, 2015 6.110 6.200 6.010 6.070 8,319,774 -0.35(-5.45%)
Sep 21, 2015 6.610 6.640 6.410 6.420 11,986,068 -0.24(-3.60%)
Sep 18, 2015 6.760 6.805 6.640 6.660 7,986,341 -0.39(-5.53%)
Sep 17, 2015 7.040 7.190 6.970 7.050 7,563,855 -0.05(-0.70%)
Sep 16, 2015 7.020 7.155 6.980 7.100 9,429,206 +0.07(+1.00%)
Sep 15, 2015 6.940 7.075 6.920 7.030 6,491,399 +0.10(+1.44%)
Sep 14, 2015 7.000 7.000 6.830 6.930 7,367,513 -0.23(-3.21%)
Sep 11, 2015 7.180 7.210 7.110 7.160 5,329,827 -0.06(-0.83%)
Sep 10, 2015 7.230 7.280 7.160 7.220 6,282,857 -0.08(-1.10%)
Sep 09, 2015 7.560 7.580 7.270 7.300 5,282,922 -0.09(-1.22%)
Sep 08, 2015 7.400 7.420 7.295 7.390 5,890,154 +0.17(+2.35%)
Sep 04, 2015 7.310 7.220 7.220 7.220 7,659,500 -0.36(-4.75%)
Sep 03, 2015 7.590 7.810 7.545 7.580 7,626,959 -0.03(-0.39%)
Sep 02, 2015 7.730 7.730 7.430 7.610 5,879,666 +0.08(+1.06%)
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.