Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.150 4.070 4.070 4.070 426,500 -0.09(-2.16%)
Dec 30, 2015 4.200 4.222 4.150 4.160 305,333 -0.04(-0.95%)
Dec 29, 2015 4.230 4.250 4.180 4.200 382,715 +0.02(+0.48%)
Dec 28, 2015 4.270 4.300 4.110 4.180 428,309 -0.13(-3.02%)
Dec 24, 2015 4.240 4.310 4.310 4.310 173,800 +0.10(+2.38%)
Dec 23, 2015 4.220 4.260 4.150 4.210 449,428 +0.01(+0.24%)
Dec 22, 2015 4.270 4.270 4.200 4.200 313,437 -0.04(-0.94%)
Dec 21, 2015 4.190 4.240 4.095 4.240 584,501 +0.03(+0.71%)
Dec 18, 2015 4.200 4.250 4.120 4.210 1,354,622 +0.00(+0.00%)
Dec 17, 2015 4.310 4.350 4.175 4.210 340,488 -0.09(-2.09%)
Dec 16, 2015 4.430 4.450 4.280 4.300 586,847 -0.04(-0.92%)
Dec 15, 2015 4.250 4.370 4.190 4.340 705,598 +0.14(+3.33%)
Dec 14, 2015 4.250 4.340 4.160 4.200 553,357 -0.06(-1.41%)
Dec 11, 2015 4.290 4.370 4.210 4.260 644,056 -0.04(-0.93%)
Dec 10, 2015 4.350 4.400 4.295 4.300 634,278 -0.04(-0.92%)
Dec 09, 2015 4.490 4.490 4.250 4.340 11,946,888 -0.15(-3.34%)
Dec 08, 2015 4.760 4.760 4.370 4.490 1,718,574 -0.76(-14.48%)
Dec 07, 2015 5.330 5.360 5.210 5.250 233,368 -0.09(-1.69%)
Dec 04, 2015 5.390 5.510 5.340 5.340 360,922 -0.08(-1.48%)
Dec 03, 2015 5.480 5.530 5.350 5.420 425,971 -0.04(-0.73%)
Dec 02, 2015 5.630 5.710 5.455 5.460 288,077 -0.16(-2.85%)
Dec 01, 2015 5.570 5.660 5.525 5.620 254,008 +0.09(+1.63%)
Nov 30, 2015 5.630 5.690 5.490 5.530 375,414 -0.06(-1.07%)
Nov 27, 2015 5.530 5.620 5.510 5.590 74,943 +0.04(+0.72%)
Nov 25, 2015 5.460 5.550 5.550 5.550 154,600 +0.10(+1.83%)
Nov 24, 2015 5.440 5.530 5.430 5.450 246,623 -0.04(-0.73%)
Nov 23, 2015 5.370 5.510 5.320 5.490 171,791 +0.09(+1.67%)
Nov 20, 2015 5.350 5.440 5.290 5.400 318,538 +0.08(+1.50%)
Nov 19, 2015 5.270 5.340 5.240 5.320 264,991 +0.01(+0.19%)
Nov 18, 2015 5.260 5.330 5.190 5.310 419,932 +0.08(+1.53%)
Nov 17, 2015 5.200 5.320 5.130 5.230 631,070 +0.04(+0.77%)
Nov 16, 2015 5.140 5.240 5.060 5.190 854,517 +0.03(+0.58%)
Nov 13, 2015 5.360 5.780 5.110 5.160 618,267 -0.25(-4.62%)
Nov 12, 2015 5.500 5.530 5.405 5.410 230,742 -0.10(-1.81%)
Nov 11, 2015 5.660 5.660 5.510 5.510 227,726 -0.14(-2.48%)
Nov 10, 2015 5.790 5.820 5.630 5.650 282,769 -0.13(-2.25%)
Nov 09, 2015 5.900 5.900 5.710 5.780 237,062 -0.12(-2.03%)
Nov 06, 2015 5.810 5.920 5.770 5.900 225,949 +0.05(+0.85%)
Nov 05, 2015 5.860 5.890 5.780 5.850 176,507 -0.02(-0.34%)
Nov 04, 2015 5.930 5.940 5.815 5.870 244,020 -0.09(-1.51%)
Nov 03, 2015 5.810 6.000 5.800 5.960 303,490 +0.16(+2.76%)
Nov 02, 2015 5.750 5.820 5.700 5.800 328,823 +0.04(+0.69%)
Oct 30, 2015 5.860 5.900 5.750 5.760 835,850 -0.07(-1.20%)
Oct 29, 2015 5.810 5.950 5.790 5.830 354,047 -0.02(-0.34%)
Oct 28, 2015 5.680 6.000 5.516 5.850 814,103 +0.15(+2.63%)
Oct 27, 2015 5.810 5.880 5.615 5.700 690,843 -0.19(-3.23%)
Oct 26, 2015 6.040 6.060 5.860 5.890 247,538 -0.13(-2.16%)
Oct 23, 2015 6.000 6.070 5.960 6.020 347,102 +0.04(+0.67%)
Oct 22, 2015 5.900 6.060 5.870 5.980 375,994 +0.09(+1.53%)
Oct 21, 2015 6.100 6.100 5.870 5.890 320,438 -0.21(-3.44%)
Oct 20, 2015 5.970 6.125 5.960 6.100 339,052 +0.10(+1.67%)
Oct 19, 2015 5.950 6.040 5.920 6.000 150,682 +0.00(+0.00%)
Oct 16, 2015 6.020 6.040 5.732 6.000 366,979 +0.00(+0.00%)
Oct 15, 2015 5.930 6.020 5.880 6.000 397,719 +0.11(+1.87%)
Oct 14, 2015 5.930 6.000 5.860 5.890 353,657 -0.03(-0.51%)
Oct 13, 2015 5.930 6.040 5.870 5.920 349,995 -0.05(-0.84%)
Oct 12, 2015 5.910 6.010 5.850 5.970 377,356 +0.03(+0.51%)
Oct 09, 2015 5.820 5.965 5.720 5.940 409,881 +0.18(+3.13%)
Oct 08, 2015 5.820 5.876 5.463 5.760 1,174,621 -0.55(-8.72%)
Oct 07, 2015 6.130 6.310 6.130 6.310 268,994 +0.18(+2.94%)
Oct 06, 2015 6.080 6.210 6.000 6.130 304,013 +0.02(+0.33%)
Oct 05, 2015 5.850 6.120 5.850 6.110 323,599 +0.27(+4.62%)
Oct 02, 2015 5.710 5.850 5.670 5.840 383,762 +0.09(+1.57%)
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.