Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 5.780 6.350 5.780 6.330 1,982,854 +0.61(+10.66%)
Sep 29, 2016 6.030 6.095 5.720 5.720 1,056,852 -0.34(-5.61%)
Sep 28, 2016 6.040 6.120 5.950 6.060 792,460 +0.00(+0.00%)
Sep 27, 2016 5.850 6.070 5.830 6.060 819,383 +0.19(+3.24%)
Sep 26, 2016 6.020 6.030 5.860 5.870 651,593 -0.14(-2.33%)
Sep 23, 2016 6.120 6.190 6.000 6.010 853,321 -0.11(-1.80%)
Sep 22, 2016 6.300 6.340 6.060 6.120 806,788 -0.12(-1.92%)
Sep 21, 2016 6.190 6.284 6.000 6.240 739,597 +0.06(+0.97%)
Sep 20, 2016 6.220 6.340 6.170 6.180 702,056 +0.02(+0.32%)
Sep 19, 2016 6.180 6.220 6.060 6.160 795,705 +0.06(+0.98%)
Sep 16, 2016 6.210 6.220 6.040 6.100 1,453,147 -0.12(-1.93%)
Sep 15, 2016 6.110 6.260 6.020 6.220 873,745 +0.10(+1.63%)
Sep 14, 2016 6.080 6.220 6.035 6.120 802,962 +0.05(+0.82%)
Sep 13, 2016 6.310 6.620 5.910 6.070 892,294 -0.17(-2.72%)
Sep 12, 2016 6.080 6.285 6.030 6.240 958,962 +0.22(+3.65%)
Sep 09, 2016 6.300 6.380 6.010 6.020 1,009,148 -0.38(-5.94%)
Sep 08, 2016 6.300 6.485 6.175 6.400 1,750,863 +0.06(+0.95%)
Sep 07, 2016 6.560 6.610 6.220 6.340 1,489,933 +0.18(+2.92%)
Sep 06, 2016 5.980 6.160 5.930 6.160 976,651 +0.20(+3.36%)
Sep 02, 2016 6.150 5.960 5.960 5.960 957,100 -0.18(-2.93%)
Sep 01, 2016 6.250 6.350 6.060 6.140 812,573 -0.14(-2.23%)
Aug 31, 2016 6.390 6.460 6.177 6.280 1,161,835 -0.16(-2.48%)
Aug 30, 2016 6.490 6.670 6.402 6.440 950,843 -0.08(-1.23%)
Aug 29, 2016 6.520 6.660 6.480 6.520 848,567 -0.03(-0.46%)
Aug 26, 2016 6.540 6.720 6.410 6.550 1,131,297 +0.03(+0.46%)
Aug 25, 2016 6.580 6.880 6.350 6.520 1,477,982 -0.04(-0.61%)
Aug 24, 2016 6.820 7.090 6.520 6.560 1,620,673 -0.28(-4.09%)
Aug 23, 2016 7.000 7.090 6.790 6.840 1,182,653 -0.13(-1.87%)
Aug 22, 2016 6.820 7.000 6.740 6.970 1,074,890 +0.15(+2.20%)
Aug 19, 2016 6.840 6.940 6.795 6.820 860,204 -0.06(-0.87%)
Aug 18, 2016 6.830 6.940 6.700 6.880 861,105 +0.07(+1.03%)
Aug 17, 2016 6.770 6.890 6.750 6.810 809,285 +0.04(+0.59%)
Aug 16, 2016 6.880 6.940 6.750 6.770 893,107 -0.14(-2.03%)
Aug 15, 2016 6.730 7.050 6.700 6.910 1,496,837 +0.23(+3.44%)
Aug 12, 2016 6.670 6.780 6.630 6.680 684,374 +0.01(+0.15%)
Aug 11, 2016 6.700 6.810 6.560 6.670 1,009,414 -0.01(-0.15%)
Aug 10, 2016 6.880 6.900 6.532 6.680 1,498,234 -0.17(-2.48%)
Aug 09, 2016 6.320 6.960 6.260 6.850 2,673,373 +0.49(+7.70%)
Aug 08, 2016 6.280 6.430 6.265 6.360 1,299,924 +0.08(+1.27%)
Aug 05, 2016 6.040 6.379 5.950 6.280 3,639,955 +0.35(+5.90%)
Aug 04, 2016 6.000 6.090 5.800 5.930 2,424,203 +0.08(+1.37%)
Aug 03, 2016 5.610 5.890 5.610 5.850 1,532,270 +0.19(+3.36%)
Aug 02, 2016 5.800 5.910 5.580 5.660 1,522,465 -0.18(-3.08%)
Aug 01, 2016 5.810 6.020 5.780 5.840 1,167,392 -0.01(-0.17%)
Jul 29, 2016 5.800 5.937 5.780 5.850 1,243,128 +0.04(+0.69%)
Jul 28, 2016 6.020 6.157 5.750 5.810 2,188,168 -0.25(-4.13%)
Jul 27, 2016 6.050 6.090 5.950 6.060 1,190,095 +0.08(+1.34%)
Jul 26, 2016 6.110 6.170 5.950 5.980 1,765,583 +0.06(+1.01%)
Jul 25, 2016 6.010 6.180 5.900 5.920 1,488,106 -0.09(-1.50%)
Jul 22, 2016 6.210 6.250 5.960 6.010 1,959,216 -0.15(-2.44%)
Jul 21, 2016 6.110 6.190 5.910 6.160 4,348,335 +0.02(+0.33%)
Jul 20, 2016 6.210 6.510 5.930 6.140 15,831,178 +1.20(+24.29%)
Jul 19, 2016 5.510 5.580 4.850 4.940 3,321,446 -0.46(-8.52%)
Jul 18, 2016 5.130 5.590 5.010 5.400 2,821,748 +0.30(+5.88%)
Jul 15, 2016 4.870 5.115 4.820 5.100 1,755,836 +0.27(+5.59%)
Jul 14, 2016 5.040 5.170 4.820 4.830 2,250,614 -0.09(-1.83%)
Jul 13, 2016 5.180 5.200 4.890 4.920 1,155,320 -0.26(-5.02%)
Jul 12, 2016 5.450 5.486 5.160 5.180 1,151,118 -0.19(-3.54%)
Jul 11, 2016 5.630 5.660 5.320 5.370 1,385,436 -0.10(-1.83%)
Jul 08, 2016 5.450 5.440 5.440 5.470 1,394,521 +0.03(+0.55%)
Jul 07, 2016 5.200 5.490 5.080 5.440 2,202,197 +0.81(+17.49%)
Jul 05, 2016 4.630 4.840 4.400 4.630 2,618,435 +0.20(+4.51%)
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.