Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.700 5.890 5.540 5.870 4,996,138 +0.13(+2.26%)
Jan 30, 2017 5.460 5.800 5.380 5.740 5,649,526 +0.15(+2.68%)
Jan 27, 2017 5.590 5.660 5.510 5.590 1,503,849 -0.01(-0.18%)
Jan 26, 2017 5.680 5.730 5.575 5.600 2,331,143 -0.06(-1.06%)
Jan 25, 2017 5.710 5.770 5.590 5.660 4,127,938 -0.01(-0.18%)
Jan 24, 2017 5.450 5.715 5.450 5.670 3,336,148 +0.25(+4.61%)
Jan 23, 2017 5.550 5.630 5.350 5.420 2,954,799 -0.15(-2.69%)
Jan 20, 2017 5.480 5.740 5.460 5.570 3,500,389 +0.13(+2.39%)
Jan 19, 2017 5.620 5.660 5.440 5.440 2,629,229 -0.20(-3.55%)
Jan 18, 2017 5.830 5.865 5.580 5.640 3,564,714 -0.14(-2.42%)
Jan 17, 2017 5.500 6.020 5.450 5.780 7,138,264 +0.26(+4.71%)
Jan 13, 2017 5.520 5.520 5.520 0 +0.10(+1.85%)
Jan 12, 2017 5.370 5.460 5.350 5.420 2,646,967 +0.02(+0.37%)
Jan 11, 2017 5.300 5.400 5.260 5.400 2,734,595 +0.08(+1.50%)
Jan 10, 2017 5.300 5.385 5.250 5.320 2,874,585 +0.02(+0.38%)
Jan 09, 2017 5.440 5.460 5.200 5.300 3,381,195 -0.20(-3.64%)
Jan 06, 2017 5.390 5.640 5.310 5.500 3,902,610 +0.15(+2.80%)
Jan 05, 2017 5.420 5.420 5.330 5.350 2,664,746 -0.13(-2.37%)
Jan 04, 2017 5.300 5.500 5.300 5.480 4,321,388 +0.19(+3.59%)
Jan 03, 2017 5.140 5.290 5.100 5.290 2,960,164 +0.25(+4.96%)
Dec 30, 2016 5.040 5.040 5.040 0 -0.10(-1.95%)
Dec 29, 2016 5.150 5.210 5.090 5.140 2,305,700 -0.03(-0.58%)
Dec 28, 2016 5.170 5.210 5.130 5.170 4,110,570 -0.02(-0.39%)
Dec 27, 2016 5.160 5.220 5.065 5.190 6,268,129 +0.02(+0.39%)
Dec 23, 2016 5.170 5.170 5.170 0 -0.05(-0.96%)
Dec 22, 2016 5.500 5.540 5.160 5.220 4,793,006 -0.27(-4.92%)
Dec 21, 2016 5.440 5.610 5.390 5.490 8,222,325 +0.02(+0.37%)
Dec 20, 2016 5.640 5.700 5.410 5.470 9,733,577 -0.14(-2.50%)
Dec 19, 2016 5.340 5.670 5.330 5.610 5,791,148 +0.28(+5.25%)
Dec 16, 2016 5.460 5.500 5.270 5.330 9,245,593 -0.11(-2.02%)
Dec 15, 2016 5.430 5.475 5.250 5.440 4,607,057 -0.01(-0.18%)
Dec 14, 2016 5.520 5.580 5.400 5.450 2,896,231 -0.10(-1.80%)
Dec 13, 2016 5.420 5.610 5.410 5.550 3,348,684 +0.16(+2.97%)
Dec 12, 2016 5.630 5.650 5.360 5.390 5,241,958 -0.18(-3.23%)
Dec 09, 2016 5.530 5.660 5.520 5.570 6,146,160 +0.04(+0.72%)
Dec 08, 2016 5.390 5.570 5.330 5.530 5,305,074 +0.14(+2.60%)
Dec 07, 2016 5.740 5.750 5.335 5.390 5,779,873 -0.33(-5.77%)
Dec 06, 2016 5.280 5.730 5.280 5.720 11,425,418 +0.47(+8.95%)
Dec 05, 2016 5.200 5.255 5.160 5.250 4,104,236 +0.11(+2.14%)
Dec 02, 2016 5.130 5.210 5.030 5.140 4,573,579 +0.03(+0.59%)
Dec 01, 2016 5.360 5.400 5.070 5.110 6,886,569 -0.26(-4.84%)
Nov 30, 2016 5.500 5.550 5.275 5.370 9,032,164 -0.09(-1.65%)
Nov 29, 2016 5.590 5.605 5.380 5.460 6,737,005 -0.11(-1.97%)
Nov 28, 2016 5.680 5.740 5.525 5.570 5,807,052 -0.11(-1.94%)
Nov 25, 2016 5.690 5.840 5.660 5.680 3,652,372 +0.04(+0.71%)
Nov 23, 2016 5.640 5.640 5.640 0 +0.06(+1.08%)
Nov 22, 2016 5.460 5.620 5.420 5.580 6,468,934 +0.12(+2.20%)
Nov 21, 2016 5.510 5.550 5.430 5.460 6,509,820 +0.01(+0.18%)
Nov 18, 2016 5.720 5.780 5.440 5.450 4,936,205 -0.25(-4.39%)
Nov 17, 2016 5.770 5.800 5.650 5.700 2,940,957 -0.02(-0.35%)
Nov 16, 2016 5.530 5.770 5.520 5.720 5,054,769 +0.13(+2.33%)
Nov 15, 2016 5.560 5.650 5.475 5.590 7,303,746 +0.06(+1.08%)
Nov 14, 2016 5.440 5.590 5.440 5.530 8,103,731 +0.11(+2.03%)
Nov 11, 2016 5.380 5.470 5.250 5.420 7,316,582 -0.04(-0.73%)
Nov 10, 2016 5.960 6.025 5.420 5.460 9,936,598 -0.39(-6.67%)
Nov 09, 2016 5.950 5.960 5.665 5.850 7,414,809 -0.25(-4.10%)
Nov 08, 2016 6.080 6.200 6.040 6.100 4,519,139 -0.02(-0.33%)
Nov 07, 2016 6.070 6.235 6.020 6.120 4,272,212 +0.18(+3.03%)
Nov 04, 2016 6.190 6.230 5.910 5.940 6,608,854 -0.30(-4.81%)
Nov 03, 2016 6.450 6.785 6.010 6.240 7,229,903 -0.17(-2.65%)
Nov 02, 2016 6.290 6.500 6.285 6.410 5,920,622 +0.02(+0.31%)
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.