Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.000 5.040 4.910 4.970 23,223 -0.06(-1.19%)
Nov 27, 2015 4.775 5.040 4.775 5.030 3,206 +0.02(+0.40%)
Nov 25, 2015 4.980 5.010 5.010 5.010 4,800 +0.01(+0.20%)
Nov 24, 2015 4.840 5.020 4.840 5.000 5,073 -0.02(-0.40%)
Nov 23, 2015 4.850 5.030 4.850 5.020 18,415 +0.06(+1.21%)
Nov 20, 2015 4.790 5.020 4.680 4.960 58,319 -0.03(-0.60%)
Nov 19, 2015 4.704 5.050 4.704 4.990 18,272 +0.13(+2.67%)
Nov 18, 2015 4.760 5.010 4.760 4.860 45,449 +0.10(+2.10%)
Nov 17, 2015 4.720 4.990 4.650 4.760 17,779 -0.04(-0.83%)
Nov 16, 2015 4.890 4.960 4.710 4.800 19,088 -0.16(-3.23%)
Nov 13, 2015 4.770 5.080 4.660 4.960 22,336 +0.13(+2.69%)
Nov 12, 2015 4.930 4.930 4.730 4.830 25,361 -0.16(-3.21%)
Nov 11, 2015 5.110 5.120 4.940 4.990 5,999 -0.04(-0.80%)
Nov 10, 2015 5.050 5.130 4.800 5.030 37,289 -0.13(-2.52%)
Nov 09, 2015 5.080 5.200 5.080 5.160 6,327 -0.04(-0.77%)
Nov 06, 2015 5.150 5.270 5.120 5.200 6,573 -0.03(-0.57%)
Nov 05, 2015 5.220 5.230 5.178 5.230 3,779 -0.11(-2.06%)
Nov 04, 2015 5.300 5.350 5.279 5.340 33,242 +0.11(+2.10%)
Nov 03, 2015 5.400 5.400 4.820 5.230 51,992 +0.15(+2.95%)
Nov 02, 2015 4.930 5.120 4.930 5.080 7,906 +0.18(+3.67%)
Oct 30, 2015 4.910 4.920 4.880 4.900 8,258 +0.08(+1.66%)
Oct 29, 2015 4.799 4.840 4.799 4.820 3,309 -0.01(-0.21%)
Oct 28, 2015 4.880 5.010 4.750 4.830 30,532 -0.05(-1.02%)
Oct 27, 2015 5.060 5.060 4.830 4.880 26,517 -0.14(-2.79%)
Oct 26, 2015 5.150 5.160 4.960 5.020 14,552 -0.14(-2.71%)
Oct 23, 2015 5.400 5.400 5.140 5.160 12,962 -0.09(-1.71%)
Oct 22, 2015 5.140 5.460 5.130 5.250 58,917 +0.16(+3.14%)
Oct 21, 2015 5.150 5.200 5.060 5.090 13,632 -0.04(-0.78%)
Oct 20, 2015 5.071 5.180 5.071 5.130 14,586 +0.03(+0.59%)
Oct 19, 2015 5.010 5.130 4.970 5.100 14,204 +0.01(+0.20%)
Oct 16, 2015 5.000 5.100 4.930 5.090 14,602 +0.00(+0.00%)
Oct 15, 2015 4.960 5.090 4.930 5.090 16,325 +0.14(+2.83%)
Oct 14, 2015 5.020 5.090 4.950 4.950 7,719 -0.08(-1.59%)
Oct 13, 2015 5.090 5.110 5.030 5.030 3,561 -0.01(-0.20%)
Oct 12, 2015 5.110 5.120 4.980 5.040 7,273 -0.06(-1.18%)
Oct 09, 2015 5.060 5.130 5.050 5.100 13,046 +0.00(+0.00%)
Oct 08, 2015 4.620 5.150 4.620 5.100 7,764 +0.03(+0.59%)
Oct 07, 2015 5.010 5.150 4.990 5.070 17,789 +0.09(+1.81%)
Oct 06, 2015 4.890 5.070 4.890 4.980 19,867 -0.06(-1.19%)
Oct 05, 2015 4.950 5.130 4.950 5.040 12,297 +0.11(+2.23%)
Oct 02, 2015 4.850 4.930 4.770 4.930 14,424 +0.04(+0.82%)
Oct 01, 2015 4.600 4.900 4.580 4.890 24,643 +0.29(+6.30%)
Sep 30, 2015 4.570 4.690 4.280 4.600 100,860 +0.05(+1.10%)
Sep 29, 2015 4.850 5.050 4.490 4.550 96,807 -0.24(-5.01%)
Sep 28, 2015 4.820 4.850 4.750 4.790 15,780 -0.03(-0.62%)
Sep 25, 2015 4.880 5.010 4.760 4.820 27,400 -0.03(-0.62%)
Sep 24, 2015 4.830 4.890 4.790 4.850 11,775 +0.00(+0.00%)
Sep 23, 2015 4.980 5.010 4.770 4.850 24,221 -0.11(-2.22%)
Sep 22, 2015 4.710 5.000 4.710 4.960 10,872 +0.11(+2.27%)
Sep 21, 2015 5.110 5.370 4.810 4.850 33,466 -0.32(-6.19%)
Sep 18, 2015 4.950 5.170 4.950 5.170 53,466 +0.17(+3.40%)
Sep 17, 2015 4.990 5.120 4.940 5.000 27,235 -0.04(-0.79%)
Sep 16, 2015 4.740 5.110 4.720 5.040 46,987 +0.27(+5.66%)
Sep 15, 2015 4.850 4.850 4.620 4.770 15,625 -0.03(-0.63%)
Sep 14, 2015 4.820 4.870 4.765 4.800 11,996 +0.00(+0.00%)
Sep 11, 2015 4.750 4.930 4.670 4.800 22,543 +0.04(+0.84%)
Sep 10, 2015 4.940 4.990 4.750 4.760 23,499 -0.17(-3.45%)
Sep 09, 2015 4.920 5.140 4.850 4.930 66,603 +0.04(+0.82%)
Sep 08, 2015 4.790 4.980 4.710 4.890 23,722 +0.17(+3.60%)
Sep 04, 2015 4.610 4.720 4.720 4.720 53,600 +0.13(+2.83%)
Sep 03, 2015 4.650 4.750 4.570 4.590 45,952 -0.03(-0.65%)
Sep 02, 2015 4.680 4.710 4.600 4.620 45,859 +0.00(+0.00%)
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.