Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.968 7.039 6.968 7.039 34,199 -0.01(-0.11%)
Jul 28, 2016 7.079 7.079 7.031 7.047 16,092 -0.04(-0.56%)
Jul 27, 2016 7.103 7.198 7.087 7.087 29,151 -0.08(-1.08%)
Jul 26, 2016 7.031 7.164 7.031 7.164 21,659 +0.07(+0.98%)
Jul 25, 2016 7.237 7.269 7.079 7.095 46,681 -0.20(-2.71%)
Jul 22, 2016 7.316 7.324 7.269 7.293 14,769 -0.05(-0.63%)
Jul 21, 2016 7.364 7.443 7.316 7.339 27,421 -0.05(-0.66%)
Jul 20, 2016 7.293 7.411 7.226 7.388 19,836 +0.08(+1.08%)
Jul 19, 2016 7.332 7.340 7.285 7.308 15,429 -0.06(-0.86%)
Jul 18, 2016 7.332 7.374 7.285 7.372 15,112 +0.02(+0.22%)
Jul 15, 2016 7.364 7.451 7.324 7.356 17,718 -0.02(-0.21%)
Jul 14, 2016 7.372 7.403 7.332 7.372 18,986 +0.05(+0.72%)
Jul 13, 2016 7.460 7.460 7.287 7.319 40,392 -0.14(-1.90%)
Jul 12, 2016 7.327 7.476 7.327 7.460 19,524 +0.23(+3.16%)
Jul 11, 2016 7.397 7.397 7.232 7.232 11,051 -0.01(-0.11%)
Jul 08, 2016 7.146 7.248 7.098 7.240 30,772 +0.17(+2.45%)
Jul 07, 2016 7.264 7.287 7.067 7.067 19,103 -0.10(-1.43%)
Jul 06, 2016 7.106 7.177 7.051 7.169 17,702 +0.01(+0.12%)
Jul 05, 2016 7.303 7.311 7.083 7.160 28,709 -0.20(-2.69%)
Jul 01, 2016 7.295 7.358 7.358 7.358 11,817 +0.09(+1.19%)
Jun 30, 2016 7.264 7.311 7.169 7.272 11,928 +0.00(+0.00%)
Jun 29, 2016 7.169 7.327 7.169 7.272 30,982 +0.17(+2.33%)
Jun 28, 2016 6.941 7.153 6.941 7.106 25,734 +0.26(+3.79%)
Jun 27, 2016 7.161 7.216 6.784 6.847 42,750 -0.45(-6.23%)
Jun 24, 2016 7.334 7.429 7.240 7.301 30,308 -0.20(-2.64%)
Jun 23, 2016 7.453 7.523 7.453 7.499 25,205 +0.13(+1.81%)
Jun 22, 2016 7.405 7.424 7.350 7.366 31,275 -0.03(-0.43%)
Jun 21, 2016 7.319 7.397 7.248 7.397 27,297 +0.08(+1.08%)
Jun 20, 2016 7.342 7.342 7.248 7.319 24,367 +0.12(+1.64%)
Jun 17, 2016 7.169 7.232 7.091 7.201 16,824 +0.10(+1.44%)
Jun 16, 2016 7.201 7.201 6.933 7.098 60,290 -0.16(-2.16%)
Jun 15, 2016 7.256 7.358 7.216 7.255 39,140 -0.02(-0.23%)
Jun 14, 2016 7.382 7.421 7.206 7.272 46,969 -0.14(-1.84%)
Jun 13, 2016 7.345 7.415 7.215 7.408 26,248 -0.02(-0.32%)
Jun 10, 2016 7.541 7.595 7.400 7.431 36,033 -0.21(-2.76%)
Jun 09, 2016 7.502 7.658 7.502 7.642 32,670 +0.05(+0.72%)
Jun 08, 2016 7.705 7.814 7.572 7.588 57,231 +0.01(+0.10%)
Jun 07, 2016 7.572 7.666 7.486 7.580 51,371 +0.06(+0.83%)
Jun 06, 2016 7.478 7.548 7.369 7.517 15,389 +0.12(+1.59%)
Jun 03, 2016 7.353 7.400 7.314 7.400 24,045 +0.06(+0.85%)
Jun 02, 2016 7.275 7.376 7.149 7.337 40,646 -0.08(-1.05%)
Jun 01, 2016 7.533 7.541 7.290 7.415 81,233 -0.15(-1.96%)
May 31, 2016 7.447 7.697 7.447 7.564 58,567 +0.13(+1.74%)
May 27, 2016 7.447 7.435 7.435 7.435 37,840 -0.07(-0.88%)
May 26, 2016 7.517 7.689 7.463 7.501 45,775 -0.02(-0.32%)
May 25, 2016 7.384 7.541 7.384 7.525 44,768 +0.20(+2.67%)
May 24, 2016 7.580 7.580 7.329 7.329 17,186 -0.08(-1.06%)
May 23, 2016 7.439 7.478 7.329 7.408 31,626 -0.08(-1.04%)
May 20, 2016 7.392 7.595 7.392 7.486 43,743 +0.09(+1.27%)
May 19, 2016 7.306 7.478 7.181 7.392 77,054 +0.05(+0.64%)
May 18, 2016 7.376 7.384 7.251 7.345 96,488 -0.12(-1.65%)
May 17, 2016 7.468 7.569 7.305 7.468 73,106 -0.06(-0.76%)
May 16, 2016 7.127 7.554 7.127 7.525 49,243 +0.50(+7.09%)
May 13, 2016 7.049 7.119 7.018 7.027 18,606 -0.03(-0.43%)
May 12, 2016 7.049 7.204 7.011 7.057 27,916 +0.05(+0.78%)
May 11, 2016 6.902 7.049 6.863 7.003 63,818 +0.12(+1.69%)
May 10, 2016 6.817 6.941 6.817 6.887 68,666 +0.04(+0.57%)
May 09, 2016 6.972 6.972 6.685 6.848 59,903 -0.12(-1.67%)
May 06, 2016 6.863 7.026 6.794 6.964 43,145 +0.02(+0.34%)
May 05, 2016 6.980 7.080 6.900 6.941 39,746 +0.11(+1.59%)
May 04, 2016 6.794 6.887 6.763 6.832 78,068 +0.05(+0.80%)
May 03, 2016 6.902 6.995 6.685 6.778 44,499 -0.22(-3.10%)
May 02, 2016 7.042 7.042 6.864 6.995 41,756 +0.01(+0.11%)
Apr 29, 2016 6.840 7.018 6.809 6.987 95,839 +0.18(+2.57%)
Apr 28, 2016 6.685 6.910 6.669 6.812 132,399 +0.13(+2.02%)
Apr 27, 2016 6.514 6.755 6.507 6.677 149,825 +0.26(+3.99%)
Apr 26, 2016 6.336 6.429 6.282 6.421 67,754 +0.05(+0.85%)
Apr 25, 2016 6.553 6.553 6.253 6.367 69,763 -0.18(-2.73%)
Apr 22, 2016 6.445 6.561 6.445 6.545 26,516 +0.10(+1.56%)
Apr 21, 2016 6.406 6.491 6.383 6.445 36,230 +0.00(+0.04%)
Apr 20, 2016 6.220 6.506 6.220 6.442 56,183 +0.20(+3.19%)
Apr 19, 2016 6.026 6.274 6.026 6.243 55,497 +0.22(+3.74%)
Apr 18, 2016 5.871 6.065 5.769 6.018 28,769 +0.07(+1.17%)
Apr 15, 2016 5.964 6.010 5.948 5.948 22,087 -0.04(-0.65%)
Apr 14, 2016 6.111 6.111 5.964 5.987 23,821 +0.02(+0.29%)
Apr 13, 2016 5.923 6.054 5.908 5.969 81,984 -0.02(-0.40%)
Apr 12, 2016 5.870 6.054 5.870 5.994 120,309 +0.16(+2.78%)
Apr 11, 2016 5.770 5.923 5.770 5.831 45,850 +0.12(+2.01%)
Apr 08, 2016 5.724 5.785 5.632 5.716 82,313 +0.10(+1.73%)
Apr 07, 2016 5.617 5.647 5.609 5.619 8,291 -0.07(-1.17%)
Apr 06, 2016 5.617 5.686 5.596 5.686 24,535 +0.15(+2.63%)
Apr 05, 2016 5.570 5.579 5.509 5.540 17,293 -0.02(-0.43%)
Apr 04, 2016 5.663 5.663 5.564 5.564 14,628 -0.08(-1.34%)
Apr 01, 2016 5.624 5.701 5.570 5.639 21,955 -0.09(-1.56%)
Mar 31, 2016 5.693 5.755 5.693 5.729 37,785 +0.03(+0.45%)
Mar 30, 2016 5.624 5.732 5.581 5.703 19,464 +0.16(+2.81%)
Mar 29, 2016 5.432 5.547 5.432 5.547 10,498 +0.05(+0.96%)
Mar 28, 2016 5.532 5.555 5.471 5.495 12,879 -0.05(-0.93%)
Mar 24, 2016 5.532 5.546 5.546 5.546 25,023 -0.03(-0.57%)
Mar 23, 2016 5.686 5.686 5.570 5.578 9,644 -0.18(-3.20%)
Mar 22, 2016 5.701 5.778 5.670 5.762 12,764 +0.05(+0.81%)
Mar 21, 2016 5.785 5.785 5.670 5.716 8,010 -0.08(-1.32%)
Mar 18, 2016 5.839 5.923 5.755 5.793 26,086 -0.02(-0.26%)
Mar 17, 2016 5.663 5.877 5.663 5.808 25,384 +0.18(+3.27%)
Mar 16, 2016 5.532 5.624 5.505 5.624 17,191 +0.20(+3.72%)
Mar 15, 2016 5.468 5.468 5.286 5.423 19,113 -0.08(-1.52%)
Mar 14, 2016 5.544 5.544 5.438 5.506 20,607 -0.03(-0.55%)
Mar 11, 2016 5.491 5.574 5.491 5.536 20,356 +0.14(+2.67%)
Mar 10, 2016 5.499 5.499 5.385 5.392 30,732 -0.07(-1.25%)
Mar 09, 2016 5.408 5.483 5.366 5.461 39,016 +0.14(+2.71%)
Mar 08, 2016 5.529 5.529 5.294 5.317 57,383 -0.27(-4.87%)
Mar 07, 2016 5.392 5.589 5.392 5.589 40,443 +0.14(+2.63%)
Mar 04, 2016 5.324 5.521 5.248 5.445 137,772 +0.14(+2.72%)
Mar 03, 2016 5.248 5.410 5.226 5.301 68,114 +0.07(+1.26%)
Mar 02, 2016 5.036 5.241 5.021 5.236 56,574 +0.15(+2.88%)
Mar 01, 2016 5.036 5.142 4.998 5.089 11,252 +0.06(+1.21%)
Feb 29, 2016 5.021 5.059 4.968 5.028 20,758 +0.06(+1.22%)
Feb 26, 2016 4.899 5.028 4.899 4.968 26,509 +0.12(+2.50%)
Feb 25, 2016 4.831 4.899 4.733 4.846 19,332 -0.02(-0.31%)
Feb 24, 2016 4.733 4.868 4.664 4.861 21,741 +0.05(+1.10%)
Feb 23, 2016 4.968 5.013 4.786 4.808 32,528 -0.24(-4.80%)
Feb 22, 2016 5.051 5.059 5.013 5.051 8,972 +0.15(+3.10%)
Feb 19, 2016 4.960 4.960 4.884 4.899 7,747 -0.11(-2.27%)
Feb 18, 2016 5.104 5.104 4.960 5.013 20,428 -0.01(-0.15%)
Feb 17, 2016 4.922 5.066 4.901 5.021 27,755 +0.20(+4.25%)
Feb 16, 2016 4.824 4.869 4.763 4.816 23,103 +0.15(+3.13%)
Feb 12, 2016 4.528 4.670 4.670 4.670 16,970 +0.25(+5.58%)
Feb 11, 2016 4.483 4.558 4.393 4.423 16,693 -0.20(-4.37%)
Feb 10, 2016 4.573 4.700 4.573 4.625 15,712 -0.01(-0.24%)
Feb 09, 2016 4.677 4.722 4.520 4.636 24,840 -0.18(-3.65%)
Feb 08, 2016 5.059 5.104 4.640 4.812 60,385 -0.35(-6.81%)
Feb 05, 2016 5.171 5.186 5.104 5.164 23,808 -0.06(-1.15%)
Feb 04, 2016 5.111 5.306 5.089 5.224 38,912 +0.10(+2.05%)
Feb 03, 2016 4.984 5.134 4.812 5.119 27,503 +0.19(+3.87%)
Feb 02, 2016 4.992 4.999 4.895 4.928 18,252 -0.18(-3.55%)
Feb 01, 2016 5.194 5.194 5.044 5.110 29,505 -0.15(-2.88%)
Jan 29, 2016 5.336 5.463 5.254 5.261 93,745 +0.07(+1.30%)
Jan 28, 2016 5.231 5.358 5.156 5.194 105,338 +0.18(+3.58%)
Jan 27, 2016 5.022 5.126 4.954 5.014 33,442 -0.01(-0.15%)
Jan 26, 2016 4.924 5.089 4.790 5.022 74,549 +0.14(+2.91%)
Jan 25, 2016 4.954 5.209 4.872 4.879 24,293 -0.19(-3.69%)
Jan 22, 2016 4.737 5.085 4.737 5.067 39,668 +0.42(+9.02%)
Jan 21, 2016 4.303 4.647 4.303 4.647 19,454 +0.33(+7.63%)
Jan 20, 2016 4.400 4.400 4.041 4.318 92,612 -0.12(-2.70%)
Jan 19, 2016 4.962 4.962 4.438 4.438 59,453 -0.42(-8.63%)
Jan 15, 2016 4.864 4.857 4.857 4.857 33,138 -0.26(-5.08%)
Jan 14, 2016 4.816 5.161 4.698 5.117 62,794 +0.32(+6.74%)
Jan 13, 2016 5.073 5.139 4.779 4.794 28,904 -0.24(-4.81%)
Jan 12, 2016 5.212 5.322 4.918 5.036 117,367 -0.14(-2.70%)
Jan 11, 2016 5.579 5.579 5.131 5.175 22,648 -0.33(-6.00%)
Jan 08, 2016 5.454 5.653 5.388 5.506 52,309 +0.05(+0.94%)
Jan 07, 2016 5.609 5.667 5.381 5.454 33,981 -0.26(-4.49%)
Jan 06, 2016 5.902 5.902 5.645 5.711 28,019 -0.31(-5.13%)
Jan 05, 2016 6.203 6.203 6.020 6.020 16,426 -0.21(-3.41%)
Jan 04, 2016 6.152 6.313 6.100 6.232 15,364 +0.05(+0.83%)
Dec 31, 2015 5.858 6.181 6.181 6.181 70,290 +0.35(+5.91%)
Dec 30, 2015 5.865 5.909 5.682 5.836 52,679 -0.08(-1.36%)
Dec 29, 2015 6.166 6.166 5.851 5.917 55,657 -0.16(-2.66%)
Dec 28, 2015 6.188 6.188 5.998 6.078 80,547 -0.15(-2.36%)
Dec 24, 2015 6.284 6.225 6.225 6.225 26,018 +0.01(+0.12%)
Dec 23, 2015 5.902 6.306 5.902 6.218 76,786 +0.48(+8.45%)
Dec 22, 2015 5.513 5.799 5.513 5.733 79,210 +0.24(+4.41%)
Dec 21, 2015 5.462 5.528 5.388 5.491 47,023 +0.10(+1.77%)
Dec 18, 2015 5.506 5.601 5.381 5.396 39,851 -0.21(-3.69%)
Dec 17, 2015 5.983 5.983 5.557 5.602 60,385 -0.33(-5.55%)
Dec 16, 2015 5.924 5.983 5.843 5.932 51,446 +0.00(+0.00%)
Dec 15, 2015 5.895 6.012 5.806 5.932 72,035 +0.08(+1.29%)
Dec 14, 2015 6.080 6.253 5.791 5.856 140,302 -0.34(-5.48%)
Dec 11, 2015 6.253 6.419 6.029 6.195 229,546 -0.22(-3.49%)
Dec 10, 2015 6.231 6.556 6.217 6.419 196,251 +0.12(+1.95%)
Dec 09, 2015 6.361 6.708 6.202 6.296 52,217 -0.03(-0.46%)
Dec 08, 2015 6.383 6.621 6.325 6.325 30,256 -0.25(-3.79%)
Dec 07, 2015 7.127 7.127 6.527 6.574 25,553 -0.68(-9.40%)
Dec 04, 2015 7.531 7.531 7.221 7.257 31,785 -0.35(-4.65%)
Dec 03, 2015 7.670 7.670 7.448 7.611 24,374 -0.06(-0.75%)
Dec 02, 2015 7.950 8.065 7.639 7.668 33,840 -0.37(-4.58%)
Dec 01, 2015 8.455 8.477 8.015 8.037 75,407 -0.45(-5.28%)
Nov 30, 2015 8.542 8.621 8.442 8.484 13,962 -0.07(-0.76%)
Nov 27, 2015 8.349 8.578 8.349 8.549 2,164 +0.14(+1.63%)
Nov 25, 2015 8.383 8.412 8.412 8.412 30,468 +0.01(+0.17%)
Nov 24, 2015 8.203 8.535 8.203 8.398 27,983 +0.12(+1.39%)
Nov 23, 2015 8.470 8.489 8.253 8.282 31,048 -0.13(-1.55%)
Nov 20, 2015 8.759 8.759 8.412 8.412 28,324 -0.37(-4.19%)
Nov 19, 2015 8.889 9.062 8.759 8.780 40,279 -0.14(-1.62%)
Nov 18, 2015 8.896 9.063 8.896 8.925 11,097 -0.01(-0.08%)
Nov 17, 2015 9.206 9.307 8.845 8.932 25,136 -0.38(-4.03%)
Nov 16, 2015 9.401 9.459 9.098 9.307 34,666 -0.03(-0.35%)
Nov 13, 2015 9.038 9.354 8.700 9.340 35,822 +0.31(+3.39%)
Nov 12, 2015 9.375 9.375 9.034 9.034 28,310 -0.40(-4.22%)
Nov 11, 2015 9.610 9.660 9.233 9.432 24,085 -0.27(-2.79%)
Nov 10, 2015 9.617 9.732 9.610 9.703 19,654 -0.06(-0.58%)
Nov 09, 2015 9.760 9.816 9.675 9.760 19,612 -0.11(-1.15%)
Nov 06, 2015 9.959 9.969 9.781 9.873 14,212 -0.09(-0.86%)
Nov 05, 2015 9.952 10.13 9.895 9.959 14,877 -0.06(-0.57%)
Nov 04, 2015 10.35 10.44 9.959 10.02 44,163 -0.34(-3.30%)
Nov 03, 2015 10.20 10.49 10.20 10.36 27,892 +0.11(+1.11%)
Nov 02, 2015 9.994 10.32 9.994 10.24 17,436 +0.15(+1.48%)
Oct 30, 2015 10.26 10.42 9.959 10.09 42,476 -0.25(-2.41%)
Oct 29, 2015 10.29 10.42 10.27 10.34 11,318 +0.15(+1.42%)
Oct 28, 2015 9.873 10.28 9.873 10.20 23,596 +0.23(+2.33%)
Oct 27, 2015 10.24 10.31 9.966 9.966 24,510 -0.36(-3.51%)
Oct 26, 2015 10.74 10.74 10.33 10.33 21,230 -0.36(-3.39%)
Oct 23, 2015 11.02 11.04 10.62 10.69 32,977 -0.37(-3.34%)
Oct 22, 2015 10.83 11.07 10.83 11.06 26,087 +0.23(+2.10%)
Oct 21, 2015 11.06 11.09 10.83 10.83 10,474 -0.26(-2.37%)
Oct 20, 2015 11.24 11.35 11.10 11.10 10,499 -0.21(-1.85%)
Oct 19, 2015 11.56 11.56 11.30 11.31 11,554 -0.30(-2.61%)
Oct 16, 2015 11.56 12.31 11.50 11.61 14,166 +0.06(+0.49%)
Oct 15, 2015 11.50 11.76 11.30 11.55 35,947 -0.09(-0.76%)
Oct 14, 2015 11.66 11.94 11.39 11.64 71,356 -0.22(-1.84%)
Oct 13, 2015 11.66 12.10 11.44 11.86 46,763 +0.30(+2.61%)
Oct 12, 2015 11.83 11.90 11.40 11.56 18,400 -0.41(-3.41%)
Oct 09, 2015 11.94 12.06 11.81 11.96 26,021 +0.19(+1.58%)
Oct 08, 2015 11.69 11.86 11.45 11.78 18,545 +0.24(+2.10%)
Oct 07, 2015 11.69 11.92 11.48 11.54 19,742 -0.15(-1.26%)
Oct 06, 2015 10.62 11.68 10.57 11.68 45,072 +1.14(+10.80%)
Oct 05, 2015 9.855 10.54 9.855 10.54 22,849 +0.70(+7.07%)
Oct 02, 2015 9.659 9.863 9.521 9.849 12,482 +0.13(+1.38%)
Oct 01, 2015 9.743 10.02 9.483 9.715 17,157 -0.11(-1.07%)
Sep 30, 2015 9.560 9.833 9.335 9.820 60,410 +0.55(+5.91%)
Sep 29, 2015 9.701 9.736 9.265 9.272 46,851 -0.44(-4.49%)
Sep 28, 2015 10.21 10.21 9.659 9.708 38,189 -0.44(-4.36%)
Sep 25, 2015 10.21 10.29 10.05 10.15 32,569 -0.08(-0.76%)
Sep 24, 2015 10.30 10.30 9.863 10.23 36,354 -0.24(-2.28%)
Sep 23, 2015 10.45 10.47 9.933 10.47 84,304 +0.16(+1.51%)
Sep 22, 2015 10.41 10.45 10.23 10.31 13,148 -0.24(-2.27%)
Sep 21, 2015 10.54 10.69 10.54 10.55 21,033 +0.01(+0.13%)
Sep 18, 2015 10.73 10.73 10.47 10.54 23,517 -0.23(-2.15%)
Sep 17, 2015 10.55 10.86 10.55 10.77 27,153 +0.13(+1.19%)
Sep 16, 2015 10.37 10.67 10.31 10.64 32,758 +0.29(+2.78%)
Sep 15, 2015 10.42 10.53 10.21 10.35 31,896 -0.09(-0.84%)
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.