Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.779 6.151 5.665 5.932 24,496,816 +0.84(+16.48%)
Nov 29, 2016 5.217 5.217 4.959 5.093 14,711,635 -0.28(-5.15%)
Nov 28, 2016 5.484 5.522 5.350 5.369 8,576,515 -0.09(-1.57%)
Nov 25, 2016 5.579 5.617 5.388 5.455 4,300,307 -0.20(-3.54%)
Nov 23, 2016 5.655 5.655 5.655 0 +0.21(+3.85%)
Nov 22, 2016 5.455 5.579 5.264 5.446 11,817,771 +0.01(+0.18%)
Nov 21, 2016 5.503 5.589 5.369 5.436 9,798,913 +0.14(+2.70%)
Nov 18, 2016 5.169 5.422 5.169 5.293 12,601,844 +0.14(+2.78%)
Nov 17, 2016 5.293 5.474 5.098 5.150 9,413,426 -0.08(-1.46%)
Nov 16, 2016 5.036 5.346 5.007 5.226 12,851,305 +0.02(+0.37%)
Nov 15, 2016 5.074 5.274 5.050 5.207 14,929,199 +0.21(+4.20%)
Nov 14, 2016 4.664 5.026 4.654 4.997 8,355,222 +0.29(+6.07%)
Nov 11, 2016 4.769 4.807 4.501 4.711 8,894,592 -0.13(-2.76%)
Nov 10, 2016 4.645 4.954 4.606 4.845 15,744,851 +0.20(+4.31%)
Nov 09, 2016 4.425 4.707 4.387 4.645 15,638,812 +0.22(+4.96%)
Nov 08, 2016 4.482 4.549 4.292 4.425 19,570,462 -0.10(-2.11%)
Nov 07, 2016 4.549 4.587 4.416 4.521 10,735,321 +0.07(+1.50%)
Nov 04, 2016 4.616 4.654 4.244 4.454 18,994,662 -0.33(-6.97%)
Nov 03, 2016 4.463 4.807 4.463 4.788 13,410,858 +0.35(+7.96%)
Nov 02, 2016 4.597 4.635 4.397 4.435 11,821,396 -0.23(-4.91%)
Nov 01, 2016 4.797 4.864 4.606 4.664 15,126,402 -0.05(-1.01%)
Oct 31, 2016 5.026 5.055 4.597 4.711 36,355,404 -0.33(-6.62%)
Oct 28, 2016 5.160 5.255 4.988 5.045 13,760,523 -0.23(-4.34%)
Oct 27, 2016 5.493 5.598 5.236 5.274 13,843,925 -0.16(-2.98%)
Oct 26, 2016 5.217 5.436 5.179 5.436 7,717,249 +0.13(+2.52%)
Oct 25, 2016 5.484 5.570 5.284 5.303 11,587,281 -0.19(-3.47%)
Oct 24, 2016 5.760 5.760 5.331 5.493 8,677,923 -0.20(-3.52%)
Oct 21, 2016 5.694 5.789 5.627 5.694 8,181,397 -0.04(-0.67%)
Oct 20, 2016 5.560 5.760 5.493 5.732 6,987,118 +0.13(+2.39%)
Oct 19, 2016 5.608 5.722 5.465 5.598 7,869,070 +0.10(+1.73%)
Oct 18, 2016 5.655 5.684 5.436 5.503 6,360,933 -0.01(-0.17%)
Oct 17, 2016 5.608 5.703 5.465 5.512 6,026,863 -0.11(-2.03%)
Oct 14, 2016 5.722 5.779 5.579 5.627 6,196,216 -0.05(-0.84%)
Oct 13, 2016 5.675 5.789 5.484 5.675 10,120,775 -0.08(-1.33%)
Oct 12, 2016 5.789 5.856 5.741 5.751 7,994,669 -0.10(-1.63%)
Oct 11, 2016 6.008 6.085 5.779 5.846 13,091,718 -0.22(-3.62%)
Oct 10, 2016 5.961 6.123 5.961 6.066 9,337,613 +0.21(+3.58%)
Oct 07, 2016 5.989 6.094 5.808 5.856 10,320,516 -0.14(-2.38%)
Oct 06, 2016 5.894 6.209 5.798 5.999 22,668,432 +0.15(+2.61%)
Oct 05, 2016 5.865 5.989 5.732 5.846 17,828,730 +0.17(+3.03%)
Oct 04, 2016 5.989 6.094 5.589 5.675 13,499,941 -0.21(-3.57%)
Oct 03, 2016 6.037 6.066 5.741 5.884 15,374,636 -0.16(-2.68%)
Sep 30, 2016 6.066 6.151 5.907 6.046 11,850,223 +0.04(+0.63%)
Sep 29, 2016 5.961 6.390 5.875 6.008 21,089,366 +0.09(+1.45%)
Sep 28, 2016 5.255 5.942 5.219 5.922 23,489,334 +0.69(+13.11%)
Sep 27, 2016 5.217 5.298 5.102 5.236 8,106,158 -0.09(-1.61%)
Sep 26, 2016 5.245 5.484 5.188 5.322 9,242,989 +0.15(+2.95%)
Sep 23, 2016 5.379 5.551 5.140 5.169 10,446,163 -0.24(-4.41%)
Sep 22, 2016 5.303 5.512 5.303 5.407 9,630,215 +0.26(+5.00%)
Sep 21, 2016 5.016 5.217 4.931 5.150 15,831,397 +0.27(+5.47%)
Sep 20, 2016 4.978 5.120 4.854 4.883 9,536,026 -0.11(-2.29%)
Sep 19, 2016 5.264 5.341 4.988 4.997 8,987,121 -0.21(-4.03%)
Sep 16, 2016 5.064 5.255 5.026 5.207 10,076,625 +0.00(+0.00%)
Sep 15, 2016 5.131 5.236 4.931 5.207 12,629,639 +0.10(+1.87%)
Sep 14, 2016 5.245 5.388 5.055 5.112 14,117,753 -0.17(-3.25%)
Sep 13, 2016 5.427 5.484 5.169 5.284 11,902,463 -0.31(-5.62%)
Sep 12, 2016 5.427 5.703 5.369 5.598 9,184,169 +0.07(+1.21%)
Sep 09, 2016 6.008 6.027 5.531 5.531 19,237,430 -0.62(-10.08%)
Sep 08, 2016 5.589 6.256 5.560 6.151 19,952,330 +0.65(+11.79%)
Sep 07, 2016 5.713 5.751 5.484 5.503 9,812,549 -0.17(-3.03%)
Sep 06, 2016 5.579 5.822 5.522 5.675 9,762,707 +0.12(+2.23%)
Sep 02, 2016 5.484 5.551 5.551 5.551 6,786,824 +0.14(+2.65%)
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.