Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.480 5.590 5.370 5.470 11,315,036 -0.03(-0.55%)
Aug 30, 2016 5.660 5.730 5.480 5.500 11,961,380 -0.15(-2.65%)
Aug 29, 2016 5.440 5.710 5.430 5.650 10,254,465 +0.19(+3.48%)
Aug 26, 2016 5.530 5.610 5.410 5.460 6,222,618 -0.06(-1.09%)
Aug 25, 2016 5.560 5.630 5.460 5.520 7,358,777 -0.04(-0.72%)
Aug 24, 2016 5.710 5.760 5.530 5.560 11,497,490 -0.14(-2.46%)
Aug 23, 2016 5.740 5.750 5.660 5.700 16,103,232 -0.04(-0.70%)
Aug 22, 2016 5.760 5.770 5.650 5.740 11,975,669 -0.16(-2.71%)
Aug 19, 2016 5.850 5.910 5.780 5.900 7,503,771 -0.01(-0.17%)
Aug 18, 2016 5.770 5.940 5.750 5.910 13,898,666 +0.18(+3.14%)
Aug 17, 2016 5.840 5.890 5.650 5.730 12,170,124 -0.13(-2.22%)
Aug 16, 2016 5.820 5.890 5.705 5.860 12,027,864 +0.08(+1.38%)
Aug 15, 2016 5.550 5.840 5.550 5.780 13,975,418 +0.27(+4.90%)
Aug 12, 2016 5.600 5.670 5.500 5.510 11,301,797 -0.06(-1.08%)
Aug 11, 2016 5.440 5.600 5.390 5.570 12,172,571 +0.18(+3.34%)
Aug 10, 2016 5.580 5.670 5.370 5.390 11,448,962 -0.16(-2.88%)
Aug 09, 2016 5.730 5.750 5.470 5.550 13,819,383 -0.13(-2.29%)
Aug 08, 2016 5.470 5.710 5.460 5.680 21,037,749 +0.29(+5.38%)
Aug 05, 2016 5.380 5.470 5.260 5.390 19,672,470 +0.00(+0.00%)
Aug 04, 2016 5.460 5.570 5.350 5.390 15,112,285 -0.05(-0.92%)
Aug 03, 2016 5.300 5.500 5.220 5.440 16,733,298 +0.13(+2.45%)
Aug 02, 2016 5.300 5.330 5.005 5.310 20,611,205 +0.08(+1.53%)
Aug 01, 2016 5.630 5.650 5.190 5.230 19,837,084 -0.45(-7.92%)
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%)
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.