Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.640 5.810 5.590 5.680 19,153,486 -0.04(-0.70%)
Jul 28, 2016 5.710 6.289 5.650 5.720 30,153,035 -0.01(-0.17%)
Jul 27, 2016 5.950 6.110 5.710 5.730 18,503,096 -0.22(-3.70%)
Jul 26, 2016 5.690 6.020 5.620 5.950 16,499,473 +0.26(+4.57%)
Jul 25, 2016 5.760 5.845 5.640 5.690 10,579,715 -0.13(-2.23%)
Jul 22, 2016 5.800 5.870 5.700 5.820 9,319,921 +0.02(+0.34%)
Jul 21, 2016 5.930 6.090 5.790 5.800 9,452,606 -0.12(-2.03%)
Jul 20, 2016 5.860 6.020 5.730 5.920 8,436,320 -0.01(-0.17%)
Jul 19, 2016 6.130 6.200 5.880 5.930 12,474,424 -0.20(-3.26%)
Jul 18, 2016 5.970 6.170 5.860 6.130 11,404,032 +0.11(+1.83%)
Jul 15, 2016 6.030 6.160 6.000 6.020 17,889,288 +0.04(+0.67%)
Jul 14, 2016 5.990 6.100 5.910 5.980 13,864,278 +0.11(+1.87%)
Jul 13, 2016 5.930 6.000 5.660 5.870 18,225,555 -0.04(-0.68%)
Jul 12, 2016 5.540 6.110 5.520 5.910 33,395,541 +0.54(+10.06%)
Jul 11, 2016 5.450 5.500 5.330 5.370 16,361,355 +0.01(+0.19%)
Jul 08, 2016 5.520 5.410 5.325 5.360 15,307,079 -0.05(-0.92%)
Jul 07, 2016 5.530 5.725 5.370 5.410 14,460,657 -0.02(-0.37%)
Jul 06, 2016 5.470 5.540 5.330 5.430 10,650,277 -0.11(-1.99%)
Jul 05, 2016 5.650 5.690 5.400 5.540 9,635,309 -0.25(-4.32%)
Jul 01, 2016 5.550 5.790 5.790 5.790 8,811,700 +0.24(+4.32%)
Jun 30, 2016 5.500 5.580 5.355 5.550 14,896,704 +0.05(+0.91%)
Jun 29, 2016 5.530 5.620 5.310 5.500 21,441,501 +0.15(+2.80%)
Jun 28, 2016 5.610 5.620 5.250 5.350 18,991,115 +0.06(+1.13%)
Jun 27, 2016 5.760 5.760 5.240 5.290 16,694,427 -0.62(-10.49%)
Jun 24, 2016 5.900 6.100 5.800 5.910 24,969,121 -0.38(-6.04%)
Jun 23, 2016 6.230 6.310 6.100 6.290 12,204,137 +0.19(+3.11%)
Jun 22, 2016 6.250 6.380 6.100 6.100 10,675,126 -0.09(-1.45%)
Jun 21, 2016 6.040 6.240 5.925 6.190 11,208,810 +0.12(+1.98%)
Jun 20, 2016 6.110 6.220 5.900 6.070 17,312,695 +0.10(+1.68%)
Jun 17, 2016 6.210 6.220 5.930 5.970 24,781,678 +0.00(+0.00%)
Jun 16, 2016 6.130 6.130 5.890 5.970 17,831,147 -0.29(-4.63%)
Jun 15, 2016 6.450 6.540 6.250 6.260 18,516,773 -0.24(-3.69%)
Jun 14, 2016 6.520 6.880 6.280 6.500 19,242,016 -0.07(-1.07%)
Jun 13, 2016 6.380 6.710 6.340 6.570 23,426,179 -0.01(-0.15%)
Jun 10, 2016 6.600 6.720 6.540 6.580 17,996,480 -0.18(-2.66%)
Jun 09, 2016 6.930 7.000 6.710 6.760 35,817,313 -0.06(-0.88%)
Jun 08, 2016 6.850 6.930 6.510 6.820 36,881,907 +0.11(+1.64%)
Jun 07, 2016 6.700 6.950 6.650 6.710 33,803,690 +0.08(+1.21%)
Jun 06, 2016 6.470 6.770 6.300 6.630 35,715,915 +0.51(+8.33%)
Jun 03, 2016 6.000 6.320 5.961 6.120 44,700,839 +0.23(+3.90%)
Jun 02, 2016 5.320 5.985 5.310 5.890 119,146,761 +0.36(+6.51%)
Jun 01, 2016 5.500 5.590 5.280 5.530 13,144,802 -0.08(-1.43%)
May 31, 2016 5.610 5.740 5.550 5.610 8,481,434 +0.05(+0.90%)
May 27, 2016 5.670 5.560 5.560 5.560 11,561,200 +0.09(+1.65%)
May 26, 2016 5.750 5.890 5.460 5.470 9,489,720 -0.22(-3.87%)
May 25, 2016 5.350 5.810 5.350 5.690 26,537,333 +0.42(+7.97%)
May 24, 2016 5.070 5.300 4.980 5.270 16,372,010 +0.23(+4.56%)
May 23, 2016 4.890 5.140 4.850 5.040 13,796,422 +0.10(+2.02%)
May 20, 2016 5.130 5.190 4.710 4.940 28,218,803 -0.18(-3.52%)
May 19, 2016 5.210 5.280 5.015 5.120 19,549,242 -0.23(-4.30%)
May 18, 2016 5.680 5.740 5.250 5.350 17,049,110 -0.31(-5.48%)
May 17, 2016 5.800 5.990 5.590 5.660 20,128,547 -0.16(-2.75%)
May 16, 2016 5.750 5.900 5.700 5.820 12,700,082 +0.18(+3.19%)
May 13, 2016 5.740 5.900 5.560 5.640 20,168,647 -0.18(-3.09%)
May 12, 2016 5.700 5.850 5.520 5.820 23,325,501 +0.21(+3.74%)
May 11, 2016 5.540 5.880 5.455 5.610 24,442,053 +0.18(+3.31%)
May 10, 2016 5.330 5.470 5.255 5.430 26,807,757 +0.16(+3.04%)
May 09, 2016 5.630 5.650 5.210 5.270 23,991,996 -0.40(-7.05%)
May 06, 2016 5.660 5.960 5.560 5.670 26,742,691 +0.00(+0.00%)
May 05, 2016 6.780 6.910 5.550 5.670 54,487,259 -1.81(-24.20%)
May 04, 2016 7.970 8.170 7.350 7.480 16,681,100 -0.51(-6.38%)
May 03, 2016 8.000 8.060 7.780 7.990 22,341,736 -0.21(-2.56%)
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.