Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.100 5.245 5.070 5.230 3,384,841 +0.08(+1.55%)
Jul 28, 2016 5.270 5.305 5.140 5.150 2,527,652 -0.16(-3.01%)
Jul 27, 2016 5.400 5.440 5.220 5.310 3,810,394 -0.07(-1.30%)
Jul 26, 2016 5.400 5.460 5.370 5.380 3,063,649 -0.08(-1.47%)
Jul 25, 2016 5.480 5.510 5.410 5.460 2,785,546 -0.19(-3.36%)
Jul 22, 2016 5.660 5.660 5.540 5.650 3,448,648 -0.02(-0.35%)
Jul 21, 2016 5.770 5.830 5.660 5.670 1,686,666 -0.12(-2.07%)
Jul 20, 2016 5.710 5.880 5.670 5.790 2,435,224 +0.00(+0.00%)
Jul 19, 2016 5.850 5.868 5.780 5.790 1,551,614 -0.06(-1.03%)
Jul 18, 2016 5.800 5.880 5.780 5.850 2,079,629 -0.08(-1.35%)
Jul 15, 2016 5.950 6.000 5.870 5.930 1,508,665 +0.04(+0.68%)
Jul 14, 2016 5.900 5.950 5.830 5.890 1,400,677 +0.05(+0.86%)
Jul 13, 2016 5.960 6.020 5.770 5.840 3,434,460 -0.20(-3.31%)
Jul 12, 2016 6.000 6.090 5.880 6.040 3,611,567 +0.27(+4.68%)
Jul 11, 2016 5.920 5.954 5.760 5.770 2,382,169 -0.09(-1.54%)
Jul 08, 2016 5.960 5.870 5.910 5.860 3,201,054 -0.01(-0.17%)
Jul 07, 2016 6.240 6.250 5.810 5.870 5,800,591 -0.26(-4.24%)
Jul 06, 2016 5.940 6.190 5.910 6.130 2,925,239 +0.09(+1.49%)
Jul 05, 2016 6.110 6.130 5.950 6.040 3,578,703 -0.34(-5.33%)
Jul 01, 2016 6.210 6.380 6.380 6.380 1,880,000 +0.13(+2.08%)
Jun 30, 2016 6.330 6.410 6.220 6.250 2,152,176 -0.16(-2.50%)
Jun 29, 2016 6.260 6.530 6.240 6.410 3,075,493 +0.21(+3.39%)
Jun 28, 2016 6.160 6.200 6.034 6.200 2,888,203 +0.20(+3.33%)
Jun 27, 2016 6.030 6.035 5.850 6.000 2,646,592 -0.16(-2.60%)
Jun 24, 2016 6.110 6.260 6.100 6.160 4,251,489 -0.36(-5.52%)
Jun 23, 2016 6.490 6.540 6.390 6.520 1,741,345 +0.14(+2.19%)
Jun 22, 2016 6.540 6.570 6.250 6.380 2,236,385 -0.09(-1.39%)
Jun 21, 2016 6.390 6.500 6.330 6.470 1,900,093 +0.00(+0.00%)
Jun 20, 2016 6.420 6.505 6.370 6.470 2,502,850 +0.17(+2.70%)
Jun 17, 2016 6.170 6.310 6.130 6.300 2,294,185 +0.35(+5.88%)
Jun 16, 2016 6.140 6.140 5.920 5.950 4,068,348 -0.23(-3.72%)
Jun 15, 2016 6.250 6.390 6.150 6.180 2,533,192 -0.17(-2.68%)
Jun 14, 2016 6.350 6.397 6.310 6.350 1,442,821 -0.03(-0.47%)
Jun 13, 2016 6.340 6.501 6.340 6.380 1,668,152 -0.08(-1.24%)
Jun 10, 2016 6.580 6.620 6.440 6.460 2,138,585 -0.27(-4.01%)
Jun 09, 2016 6.690 6.770 6.680 6.730 2,049,907 -0.11(-1.61%)
Jun 08, 2016 6.770 6.850 6.720 6.840 2,996,366 +0.15(+2.24%)
Jun 07, 2016 6.600 6.700 6.593 6.690 2,216,066 +0.13(+1.98%)
Jun 06, 2016 6.560 6.600 6.470 6.560 2,184,800 +0.13(+2.02%)
Jun 03, 2016 6.460 6.470 6.350 6.430 1,493,344 -0.03(-0.46%)
Jun 02, 2016 6.320 6.520 6.310 6.460 2,449,854 -0.04(-0.62%)
Jun 01, 2016 6.300 6.500 6.250 6.500 2,206,907 +0.07(+1.09%)
May 31, 2016 6.520 6.630 6.410 6.430 2,668,225 -0.09(-1.38%)
May 27, 2016 6.420 6.520 6.520 6.520 1,138,000 +0.03(+0.46%)
May 26, 2016 6.610 6.620 6.480 6.490 1,840,383 -0.07(-1.07%)
May 25, 2016 6.480 6.570 6.390 6.560 2,523,990 +0.16(+2.50%)
May 24, 2016 6.300 6.420 6.280 6.400 2,016,516 +0.11(+1.75%)
May 23, 2016 6.180 6.300 6.160 6.290 1,362,969 -0.03(-0.47%)
May 20, 2016 6.380 6.430 6.260 6.320 1,776,740 -0.05(-0.78%)
May 19, 2016 6.220 6.380 6.140 6.370 2,162,587 +0.04(+0.63%)
May 18, 2016 6.420 6.520 6.320 6.330 2,388,853 -0.13(-2.01%)
May 17, 2016 6.370 6.470 6.330 6.460 2,543,743 +0.09(+1.41%)
May 16, 2016 6.310 6.389 6.270 6.370 3,555,506 +0.28(+4.60%)
May 13, 2016 6.070 6.134 6.035 6.090 1,366,324 -0.06(-0.98%)
May 12, 2016 6.200 6.210 6.020 6.150 3,076,383 +0.08(+1.32%)
May 11, 2016 5.770 6.130 5.750 6.070 4,225,460 +0.23(+3.94%)
May 10, 2016 5.700 5.850 5.695 5.840 1,896,338 +0.20(+3.55%)
May 09, 2016 5.760 5.779 5.620 5.640 2,619,697 -0.16(-2.76%)
May 06, 2016 5.700 5.932 5.690 5.800 1,401,006 +0.03(+0.52%)
May 05, 2016 5.990 6.000 5.710 5.770 2,255,170 +0.07(+1.23%)
May 04, 2016 5.770 5.860 5.590 5.700 1,988,993 +0.03(+0.53%)
May 03, 2016 5.760 5.760 5.620 5.670 3,096,515 -0.20(-3.41%)
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.