Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.190 6.290 5.950 6.080 323,108 -0.20(-3.18%)
Aug 28, 2015 5.970 6.300 5.970 6.280 201,205 +0.30(+5.02%)
Aug 27, 2015 5.950 6.050 5.840 5.980 195,021 +0.04(+0.67%)
Aug 26, 2015 5.870 5.950 5.550 5.940 292,452 +0.24(+4.21%)
Aug 25, 2015 5.770 5.940 5.610 5.700 298,840 +0.07(+1.24%)
Aug 24, 2015 5.500 5.961 5.260 5.630 360,557 -0.13(-2.26%)
Aug 21, 2015 5.580 5.860 5.500 5.760 347,904 +0.01(+0.17%)
Aug 20, 2015 5.980 6.000 5.750 5.750 287,595 -0.30(-4.96%)
Aug 19, 2015 6.240 6.240 5.950 6.050 196,510 -0.17(-2.73%)
Aug 18, 2015 6.310 6.400 6.190 6.220 189,016 -0.13(-2.05%)
Aug 17, 2015 6.370 6.430 6.300 6.350 215,233 +0.01(+0.16%)
Aug 14, 2015 6.350 6.440 6.180 6.340 258,412 -0.01(-0.16%)
Aug 13, 2015 6.200 6.467 6.155 6.350 388,212 +0.18(+2.92%)
Aug 12, 2015 6.050 6.200 5.940 6.170 402,300 +0.18(+3.01%)
Aug 11, 2015 5.960 6.055 5.940 5.990 217,991 -0.02(-0.33%)
Aug 10, 2015 5.800 6.050 5.800 6.010 270,731 +0.25(+4.34%)
Aug 07, 2015 5.830 5.915 5.750 5.760 224,808 -0.13(-2.21%)
Aug 06, 2015 5.990 6.050 5.760 5.890 378,781 -0.11(-1.83%)
Aug 05, 2015 6.000 6.100 5.970 6.000 205,603 -0.02(-0.33%)
Aug 04, 2015 6.060 6.130 5.970 6.020 206,622 -0.05(-0.82%)
Aug 03, 2015 6.100 6.330 5.975 6.070 318,229 -0.04(-0.65%)
Jul 31, 2015 6.030 6.190 6.030 6.110 248,607 +0.06(+0.99%)
Jul 30, 2015 5.950 6.090 5.900 6.050 410,781 +0.08(+1.34%)
Jul 29, 2015 5.990 6.000 5.880 5.970 129,347 +0.01(+0.17%)
Jul 28, 2015 6.050 6.080 5.870 5.960 190,125 -0.11(-1.81%)
Jul 27, 2015 6.110 6.200 5.940 6.070 498,440 -0.01(-0.16%)
Jul 24, 2015 6.030 6.189 5.960 6.080 466,073 +0.08(+1.33%)
Jul 23, 2015 6.270 6.270 5.780 6.000 933,901 -0.37(-5.81%)
Jul 22, 2015 6.410 6.560 6.350 6.370 346,391 -0.05(-0.78%)
Jul 21, 2015 6.590 6.600 6.370 6.420 250,026 -0.18(-2.73%)
Jul 20, 2015 6.650 6.700 6.460 6.600 384,664 -0.03(-0.45%)
Jul 17, 2015 6.610 6.650 6.460 6.630 321,876 +0.03(+0.45%)
Jul 16, 2015 6.600 6.710 6.540 6.600 520,192 +0.10(+1.54%)
Jul 15, 2015 6.580 6.760 6.490 6.500 388,221 -0.16(-2.40%)
Jul 14, 2015 6.400 6.760 6.400 6.660 634,610 +0.23(+3.58%)
Jul 13, 2015 6.660 6.810 6.400 6.430 513,497 -0.17(-2.58%)
Jul 10, 2015 6.390 6.850 6.354 6.600 1,229,538 +0.13(+2.01%)
Jul 09, 2015 5.300 6.660 5.300 6.470 3,064,928 +1.30(+25.15%)
Jul 08, 2015 5.370 5.380 5.160 5.170 147,552 -0.23(-4.26%)
Jul 07, 2015 5.480 5.530 5.135 5.400 336,453 -0.09(-1.64%)
Jul 06, 2015 5.180 5.510 5.050 5.490 441,667 +0.31(+5.98%)
Jul 02, 2015 5.470 5.180 5.180 5.180 255,600 -0.34(-6.16%)
Jul 01, 2015 5.450 5.550 5.370 5.520 376,373 +0.11(+2.03%)
Jun 30, 2015 5.360 5.460 5.310 5.410 225,090 +0.08(+1.50%)
Jun 29, 2015 5.470 5.560 5.310 5.330 332,273 -0.16(-2.91%)
Jun 26, 2015 5.460 5.670 5.370 5.490 6,981,400 +0.00(+0.00%)
Jun 25, 2015 5.520 5.560 5.380 5.490 283,456 -0.02(-0.36%)
Jun 24, 2015 5.420 5.560 5.360 5.510 362,136 +0.08(+1.47%)
Jun 23, 2015 5.470 5.470 5.370 5.430 416,128 +0.06(+1.12%)
Jun 22, 2015 5.750 5.750 5.350 5.370 264,493 -0.34(-5.95%)
Jun 19, 2015 5.550 5.775 5.540 5.710 462,605 +0.12(+2.15%)
Jun 18, 2015 5.780 5.830 5.460 5.590 392,689 -0.17(-2.95%)
Jun 17, 2015 5.720 5.850 5.680 5.760 290,910 +0.06(+1.05%)
Jun 16, 2015 5.790 5.820 5.605 5.700 218,991 -0.12(-2.06%)
Jun 15, 2015 5.550 5.820 5.550 5.820 553,061 +0.22(+3.93%)
Jun 12, 2015 5.640 5.680 5.550 5.600 254,090 -0.02(-0.36%)
Jun 11, 2015 5.670 5.838 5.580 5.620 169,655 -0.02(-0.35%)
Jun 10, 2015 5.750 5.820 5.570 5.640 187,383 -0.11(-1.91%)
Jun 09, 2015 5.630 5.830 5.630 5.750 211,964 +0.12(+2.13%)
Jun 08, 2015 5.800 5.900 5.600 5.630 163,421 -0.15(-2.60%)
Jun 05, 2015 5.610 5.790 5.610 5.780 256,873 +0.13(+2.30%)
Jun 04, 2015 5.470 5.650 5.441 5.650 191,137 +0.13(+2.36%)
Jun 03, 2015 5.560 5.610 5.500 5.520 169,799 -0.08(-1.43%)
Jun 02, 2015 5.430 5.700 5.360 5.600 228,324 +0.14(+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.