Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.990 4.990 4.990 0 +0.17(+3.53%)
Dec 29, 2016 4.930 4.950 4.760 4.820 16,778,468 -0.14(-2.82%)
Dec 28, 2016 5.040 5.080 4.930 4.960 8,668,850 -0.12(-2.36%)
Dec 27, 2016 5.010 5.120 4.980 5.080 9,397,818 +0.06(+1.20%)
Dec 23, 2016 5.020 5.020 5.020 0 -0.05(-0.99%)
Dec 22, 2016 4.950 5.140 4.950 5.070 13,682,749 +0.11(+2.22%)
Dec 21, 2016 5.080 5.170 4.900 4.960 24,208,084 -0.11(-2.17%)
Dec 20, 2016 5.290 5.310 4.960 5.070 22,515,447 -0.18(-3.43%)
Dec 19, 2016 5.400 5.480 5.200 5.250 14,368,784 -0.23(-4.20%)
Dec 16, 2016 5.360 5.490 5.270 5.480 54,440,763 +0.16(+3.01%)
Dec 15, 2016 5.500 5.570 5.270 5.320 25,558,929 -0.19(-3.45%)
Dec 14, 2016 5.590 5.750 5.475 5.510 33,487,218 -0.19(-3.33%)
Dec 13, 2016 5.520 5.780 5.380 5.700 27,663,010 +0.24(+4.40%)
Dec 12, 2016 5.730 5.945 5.460 5.460 34,183,890 +0.00(+0.00%)
Dec 09, 2016 5.350 5.540 5.315 5.460 29,837,913 +0.11(+2.06%)
Dec 08, 2016 5.310 5.360 5.190 5.350 12,679,759 +0.05(+0.94%)
Dec 07, 2016 5.220 5.340 5.090 5.300 17,076,991 +0.01(+0.19%)
Dec 06, 2016 5.220 5.320 5.170 5.290 13,192,460 -0.05(-0.94%)
Dec 05, 2016 5.180 5.425 5.120 5.340 19,142,713 +0.23(+4.50%)
Dec 02, 2016 5.150 5.235 5.010 5.110 18,904,931 +0.01(+0.20%)
Dec 01, 2016 5.260 5.530 5.015 5.100 39,627,043 -0.01(-0.20%)
Nov 30, 2016 4.800 5.150 4.660 5.110 57,871,876 +0.79(+18.29%)
Nov 29, 2016 4.460 4.470 4.130 4.320 34,993,674 -0.25(-5.47%)
Nov 28, 2016 4.980 5.000 4.550 4.570 21,031,880 -0.39(-7.86%)
Nov 25, 2016 4.890 5.030 4.860 4.960 12,112,461 -0.02(-0.40%)
Nov 23, 2016 4.980 4.980 4.980 0 +0.09(+1.84%)
Nov 22, 2016 4.900 4.970 4.800 4.890 29,751,152 +0.07(+1.45%)
Nov 21, 2016 4.970 5.020 4.800 4.820 32,404,165 -0.01(-0.21%)
Nov 18, 2016 5.060 5.085 4.790 4.830 26,812,081 -0.23(-4.55%)
Nov 17, 2016 5.300 5.350 5.010 5.060 28,904,523 -0.19(-3.62%)
Nov 16, 2016 5.500 5.670 5.090 5.250 63,099,312 +0.11(+2.14%)
Nov 15, 2016 5.100 5.310 5.010 5.140 33,150,859 +0.20(+4.05%)
Nov 14, 2016 4.860 4.960 4.550 4.940 21,840,032 +0.18(+3.78%)
Nov 11, 2016 5.000 5.060 4.390 4.760 32,796,013 -0.31(-6.11%)
Nov 10, 2016 4.880 5.090 4.630 5.070 64,002,783 +0.01(+0.20%)
Nov 09, 2016 3.820 5.100 3.810 5.060 53,285,781 +1.26(+33.16%)
Nov 08, 2016 3.900 3.920 3.730 3.800 35,981,138 -0.11(-2.81%)
Nov 07, 2016 4.000 4.070 3.870 3.910 29,008,664 +0.06(+1.56%)
Nov 04, 2016 3.890 4.010 3.830 3.850 25,889,820 -0.08(-2.04%)
Nov 03, 2016 4.010 4.030 3.770 3.930 34,880,334 +0.07(+1.81%)
Nov 02, 2016 4.210 4.260 3.850 3.860 50,519,120 -0.63(-14.03%)
Nov 01, 2016 4.850 4.880 3.830 4.490 157,808,360 -0.33(-6.85%)
Oct 31, 2016 5.150 5.150 4.775 4.820 34,553,871 -0.35(-6.77%)
Oct 28, 2016 5.350 5.390 5.060 5.170 31,587,473 -0.17(-3.18%)
Oct 27, 2016 5.720 5.730 5.310 5.340 30,721,863 -0.40(-6.97%)
Oct 26, 2016 5.940 6.020 5.265 5.740 82,628,371 -0.42(-6.82%)
Oct 25, 2016 6.130 6.360 6.015 6.160 30,600,443 +0.01(+0.16%)
Oct 24, 2016 6.310 6.380 5.970 6.150 14,610,489 -0.15(-2.38%)
Oct 21, 2016 6.240 6.320 6.150 6.300 12,555,322 -0.01(-0.16%)
Oct 20, 2016 6.130 6.320 6.080 6.310 16,641,818 +0.15(+2.44%)
Oct 19, 2016 5.930 6.335 5.930 6.160 20,359,197 +0.25(+4.23%)
Oct 18, 2016 5.980 6.050 5.870 5.910 11,062,955 +0.05(+0.85%)
Oct 17, 2016 5.980 6.040 5.750 5.860 12,298,956 -0.10(-1.68%)
Oct 14, 2016 6.180 6.205 5.880 5.960 13,646,139 -0.19(-3.09%)
Oct 13, 2016 5.880 6.190 5.800 6.150 16,121,552 +0.18(+3.02%)
Oct 12, 2016 6.050 6.065 5.900 5.970 15,520,891 -0.10(-1.65%)
Oct 11, 2016 6.110 6.215 6.020 6.070 18,458,427 -0.09(-1.46%)
Oct 10, 2016 6.020 6.235 6.020 6.160 15,338,272 +0.27(+4.58%)
Oct 07, 2016 5.950 5.995 5.780 5.890 14,583,999 -0.06(-1.01%)
Oct 06, 2016 5.730 6.100 5.730 5.950 25,907,686 +0.24(+4.20%)
Oct 05, 2016 5.470 5.810 5.405 5.710 45,802,655 +0.37(+6.93%)
Oct 04, 2016 5.560 5.610 5.320 5.340 18,686,413 -0.21(-3.78%)
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.