Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.660 5.690 5.480 5.530 2,920,672 -0.22(-3.83%)
Aug 30, 2016 5.860 5.890 5.700 5.750 1,632,796 -0.07(-1.20%)
Aug 29, 2016 5.780 5.867 5.770 5.820 897,561 -0.04(-0.68%)
Aug 26, 2016 5.850 6.029 5.790 5.860 1,684,655 +0.01(+0.17%)
Aug 25, 2016 5.760 5.890 5.750 5.850 1,347,328 +0.07(+1.21%)
Aug 24, 2016 5.850 5.900 5.730 5.780 2,761,543 -0.16(-2.69%)
Aug 23, 2016 5.780 6.000 5.750 5.940 2,677,692 +0.06(+1.02%)
Aug 22, 2016 5.930 5.970 5.865 5.880 2,664,334 -0.20(-3.29%)
Aug 19, 2016 6.090 6.110 6.020 6.080 2,838,135 +0.00(+0.00%)
Aug 18, 2016 5.940 6.110 5.940 6.080 4,106,672 +0.20(+3.40%)
Aug 17, 2016 5.830 5.900 5.720 5.880 3,183,587 +0.03(+0.51%)
Aug 16, 2016 5.790 5.860 5.730 5.850 3,066,453 +0.06(+1.04%)
Aug 15, 2016 5.710 5.800 5.670 5.790 2,635,279 +0.17(+3.02%)
Aug 12, 2016 5.540 5.635 5.500 5.620 3,218,571 +0.16(+2.93%)
Aug 11, 2016 5.280 5.541 5.251 5.460 3,918,487 +0.25(+4.80%)
Aug 10, 2016 5.430 5.492 5.200 5.210 3,068,331 -0.20(-3.70%)
Aug 09, 2016 5.500 5.530 5.370 5.410 1,865,134 -0.02(-0.37%)
Aug 08, 2016 5.420 5.520 5.400 5.430 2,699,835 +0.13(+2.45%)
Aug 05, 2016 5.260 5.300 5.150 5.300 2,055,098 +0.04(+0.76%)
Aug 04, 2016 5.100 5.310 5.060 5.260 3,218,020 +0.13(+2.53%)
Aug 03, 2016 4.980 5.170 4.880 5.130 6,355,584 +0.17(+3.43%)
Aug 02, 2016 5.080 5.110 4.880 4.960 4,499,017 -0.01(-0.20%)
Aug 01, 2016 5.120 5.130 4.970 4.970 5,053,412 -0.26(-4.97%)
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%)
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.