Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.680 6.770 6.390 6.660 275,606 +0.01(+0.15%)
Oct 29, 2015 6.650 6.810 6.440 6.650 235,890 -0.04(-0.60%)
Oct 28, 2015 6.310 6.790 6.310 6.690 773,179 +0.38(+6.02%)
Oct 27, 2015 6.570 6.640 6.225 6.310 280,179 -0.23(-3.52%)
Oct 26, 2015 6.560 6.660 6.470 6.540 200,099 -0.05(-0.76%)
Oct 23, 2015 6.400 6.640 6.160 6.590 377,509 +0.23(+3.62%)
Oct 22, 2015 6.370 6.500 6.230 6.360 232,244 +0.01(+0.16%)
Oct 21, 2015 6.320 6.500 6.230 6.350 300,607 +0.03(+0.47%)
Oct 20, 2015 6.560 6.650 6.270 6.320 337,690 -0.29(-4.39%)
Oct 19, 2015 6.580 6.720 6.550 6.610 182,301 +0.01(+0.15%)
Oct 16, 2015 6.850 6.870 6.570 6.600 196,531 -0.25(-3.65%)
Oct 15, 2015 6.730 6.880 6.635 6.850 185,095 +0.10(+1.48%)
Oct 14, 2015 6.940 6.988 6.730 6.750 137,471 -0.15(-2.17%)
Oct 13, 2015 6.750 6.990 6.750 6.900 258,237 +0.10(+1.47%)
Oct 12, 2015 6.830 6.870 6.700 6.800 113,270 -0.03(-0.44%)
Oct 09, 2015 6.970 7.080 6.760 6.830 215,473 -0.17(-2.43%)
Oct 08, 2015 6.650 7.140 6.410 7.000 405,585 +0.28(+4.17%)
Oct 07, 2015 6.540 6.840 6.490 6.720 496,881 +0.26(+4.02%)
Oct 06, 2015 6.430 6.620 6.340 6.460 191,530 +0.01(+0.16%)
Oct 05, 2015 6.040 6.500 6.040 6.450 294,674 +0.44(+7.32%)
Oct 02, 2015 6.230 6.240 5.930 6.010 261,658 -0.26(-4.15%)
Oct 01, 2015 6.150 6.370 6.120 6.270 476,543 +0.10(+1.62%)
Sep 30, 2015 6.100 6.190 5.970 6.170 295,480 +0.07(+1.15%)
Sep 29, 2015 6.100 6.170 6.020 6.100 280,929 +0.00(+0.00%)
Sep 28, 2015 6.470 6.470 6.100 6.100 281,214 -0.37(-5.72%)
Sep 25, 2015 6.590 6.590 6.262 6.470 467,711 -0.10(-1.52%)
Sep 24, 2015 6.050 6.580 5.970 6.570 458,801 +0.51(+8.42%)
Sep 23, 2015 6.230 6.270 5.970 6.060 575,713 -0.17(-2.73%)
Sep 22, 2015 6.040 6.432 6.040 6.230 464,516 +0.13(+2.13%)
Sep 21, 2015 6.130 6.250 6.030 6.100 362,679 +0.00(+0.00%)
Sep 18, 2015 6.150 6.290 6.080 6.100 956,245 -0.05(-0.81%)
Sep 17, 2015 6.120 6.210 6.050 6.150 359,907 +0.00(+0.00%)
Sep 16, 2015 6.240 6.290 6.080 6.150 297,657 -0.07(-1.13%)
Sep 15, 2015 6.150 6.240 6.130 6.220 162,015 +0.08(+1.30%)
Sep 14, 2015 6.080 6.200 5.990 6.140 345,921 +0.10(+1.66%)
Sep 11, 2015 6.000 6.050 5.950 6.040 230,184 +0.04(+0.67%)
Sep 10, 2015 5.960 6.030 5.920 6.000 172,559 +0.02(+0.33%)
Sep 09, 2015 6.130 6.215 5.940 5.980 203,012 -0.12(-1.97%)
Sep 08, 2015 6.020 6.180 5.950 6.100 238,087 +0.20(+3.39%)
Sep 04, 2015 5.900 5.900 5.900 5.900 196,700 -0.10(-1.67%)
Sep 03, 2015 6.080 6.200 5.970 6.000 359,146 -0.18(-2.91%)
Sep 02, 2015 6.190 6.300 6.020 6.180 392,184 +0.05(+0.82%)
Sep 01, 2015 6.290 6.470 6.090 6.130 501,783 -0.19(-3.01%)
Aug 31, 2015 5.840 6.340 5.720 6.320 399,698 +0.49(+8.40%)
Aug 28, 2015 5.700 5.990 5.630 5.830 346,872 +0.08(+1.39%)
Aug 27, 2015 5.790 5.940 5.640 5.750 470,683 -0.03(-0.52%)
Aug 26, 2015 5.730 6.340 5.730 5.780 663,773 +0.13(+2.30%)
Aug 25, 2015 6.290 6.360 5.580 5.650 762,414 -0.50(-8.13%)
Aug 24, 2015 6.050 6.310 5.860 6.150 589,859 +0.07(+1.15%)
Aug 21, 2015 5.890 6.148 5.890 6.080 476,424 +0.03(+0.50%)
Aug 20, 2015 5.990 6.200 5.860 6.050 291,495 -0.02(-0.33%)
Aug 19, 2015 6.080 6.125 5.900 6.070 653,276 -0.01(-0.16%)
Aug 18, 2015 6.160 6.180 6.040 6.080 196,698 -0.06(-0.98%)
Aug 17, 2015 6.130 6.200 5.990 6.140 363,290 +0.02(+0.33%)
Aug 14, 2015 5.780 6.120 5.780 6.120 322,518 +0.35(+6.07%)
Aug 13, 2015 6.030 6.100 5.760 5.770 188,137 -0.29(-4.79%)
Aug 12, 2015 6.020 6.110 5.860 6.060 311,130 +0.03(+0.50%)
Aug 11, 2015 5.970 6.090 5.850 6.030 494,479 -0.09(-1.47%)
Aug 10, 2015 6.150 6.290 6.110 6.120 398,706 -0.04(-0.65%)
Aug 07, 2015 6.330 6.400 6.130 6.160 1,182,288 -0.19(-2.99%)
Aug 06, 2015 6.400 6.692 6.230 6.350 165,772 -0.08(-1.24%)
Aug 05, 2015 6.640 6.700 6.410 6.430 202,740 -0.22(-3.31%)
Aug 04, 2015 6.790 7.130 6.610 6.650 199,654 -0.13(-1.92%)
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.