Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.570 6.760 6.630 6.730 20,531,234 +0.16(+2.44%)
Oct 28, 2016 6.640 6.690 6.460 6.570 13,570,585 -0.07(-1.05%)
Oct 27, 2016 6.750 6.750 6.630 6.640 11,083,526 -0.09(-1.34%)
Oct 26, 2016 6.730 6.790 6.684 6.730 10,095,237 +0.01(+0.15%)
Oct 25, 2016 6.830 6.900 6.710 6.720 15,404,542 -0.05(-0.74%)
Oct 24, 2016 6.850 6.850 6.680 6.770 12,239,040 +0.09(+1.35%)
Oct 21, 2016 6.540 6.787 6.530 6.680 23,140,216 +0.15(+2.30%)
Oct 20, 2016 6.320 6.560 6.270 6.530 17,420,354 +0.05(+0.77%)
Oct 19, 2016 6.430 6.500 6.390 6.480 9,201,069 +0.12(+1.89%)
Oct 18, 2016 6.390 6.410 6.270 6.360 8,888,091 +0.11(+1.76%)
Oct 17, 2016 6.230 6.340 6.213 6.250 15,434,647 +0.04(+0.64%)
Oct 14, 2016 6.290 6.350 6.170 6.210 10,017,769 +0.06(+0.98%)
Oct 13, 2016 6.140 6.215 6.080 6.150 15,837,219 -0.17(-2.69%)
Oct 12, 2016 6.240 6.385 6.210 6.320 11,407,757 +0.05(+0.80%)
Oct 11, 2016 6.410 6.500 6.200 6.270 18,113,584 -0.15(-2.34%)
Oct 10, 2016 6.400 6.500 6.400 6.420 12,900,942 +0.13(+2.07%)
Oct 07, 2016 6.410 6.428 6.161 6.290 16,213,930 +0.16(+2.61%)
Oct 06, 2016 6.170 6.210 6.120 6.130 6,910,551 -0.01(-0.16%)
Oct 05, 2016 6.130 6.200 6.080 6.140 10,365,449 +0.15(+2.50%)
Oct 04, 2016 6.190 6.200 5.950 5.990 17,144,438 -0.10(-1.64%)
Oct 03, 2016 6.110 6.160 6.020 6.090 10,732,593 +0.05(+0.83%)
Sep 30, 2016 6.100 6.130 6.030 6.040 13,828,753 +0.00(+0.00%)
Sep 29, 2016 6.200 6.270 5.915 6.040 31,732,360 -0.24(-3.82%)
Sep 28, 2016 6.060 6.290 6.010 6.280 19,425,854 +0.25(+4.15%)
Sep 27, 2016 5.890 6.040 5.860 6.030 10,653,570 -0.03(-0.50%)
Sep 26, 2016 6.010 6.130 5.985 6.060 15,789,902 +0.00(+0.00%)
Sep 23, 2016 6.030 6.150 6.010 6.060 16,724,071 +0.11(+1.85%)
Sep 22, 2016 5.990 6.055 5.940 5.950 23,709,144 +0.20(+3.48%)
Sep 21, 2016 5.550 5.770 5.550 5.750 18,135,444 +0.30(+5.50%)
Sep 20, 2016 5.520 5.540 5.420 5.450 16,112,535 -0.13(-2.33%)
Sep 19, 2016 5.590 5.676 5.550 5.580 17,973,928 +0.15(+2.76%)
Sep 16, 2016 5.470 5.490 5.380 5.430 18,369,432 -0.18(-3.21%)
Sep 15, 2016 5.540 5.660 5.490 5.610 19,070,642 +0.10(+1.81%)
Sep 14, 2016 5.550 5.650 5.480 5.510 36,944,416 -0.03(-0.54%)
Sep 13, 2016 5.780 5.790 5.470 5.540 31,514,856 -0.47(-7.82%)
Sep 12, 2016 5.730 6.060 5.705 6.010 20,750,392 +0.16(+2.74%)
Sep 09, 2016 6.070 6.086 5.800 5.850 25,758,940 -0.30(-4.88%)
Sep 08, 2016 6.270 6.310 6.140 6.150 19,350,944 -0.16(-2.54%)
Sep 07, 2016 6.290 6.360 6.250 6.310 10,868,973 +0.00(+0.00%)
Sep 06, 2016 6.210 6.320 6.125 6.310 24,720,364 +0.27(+4.47%)
Sep 02, 2016 6.110 6.040 6.040 6.040 23,616,700 +0.07(+1.17%)
Sep 01, 2016 5.890 5.978 5.820 5.970 9,712,193 +0.12(+2.05%)
Aug 31, 2016 5.870 5.910 5.790 5.850 18,219,146 -0.11(-1.85%)
Aug 30, 2016 6.180 6.190 5.950 5.960 19,592,752 -0.23(-3.72%)
Aug 29, 2016 6.140 6.229 6.120 6.190 13,292,501 +0.11(+1.81%)
Aug 26, 2016 6.260 6.440 6.020 6.080 24,770,776 -0.13(-2.09%)
Aug 25, 2016 6.150 6.270 6.140 6.210 9,522,608 +0.07(+1.14%)
Aug 24, 2016 6.320 6.330 6.140 6.140 16,636,777 -0.19(-3.00%)
Aug 23, 2016 6.400 6.480 6.330 6.330 12,478,692 +0.03(+0.48%)
Aug 22, 2016 6.290 6.340 6.235 6.300 6,998,800 -0.06(-0.94%)
Aug 19, 2016 6.430 6.470 6.340 6.360 12,196,305 -0.19(-2.90%)
Aug 18, 2016 6.440 6.580 6.340 6.550 17,310,592 +0.21(+3.31%)
Aug 17, 2016 6.320 6.360 6.230 6.340 11,804,805 -0.06(-0.94%)
Aug 16, 2016 6.480 6.560 6.385 6.400 16,881,308 +0.12(+1.91%)
Aug 15, 2016 6.160 6.320 6.150 6.280 9,964,967 +0.26(+4.32%)
Aug 12, 2016 6.310 6.340 5.980 6.020 28,413,720 -0.29(-4.60%)
Aug 11, 2016 6.380 6.400 6.200 6.310 24,559,512 +0.02(+0.32%)
Aug 10, 2016 6.500 6.545 6.251 6.290 22,953,598 -0.12(-1.87%)
Aug 09, 2016 6.550 6.580 6.410 6.410 19,875,552 -0.05(-0.77%)
Aug 08, 2016 6.510 6.590 6.460 6.460 15,963,818 +0.00(+0.00%)
Aug 05, 2016 6.350 6.470 6.290 6.460 11,787,051 +0.12(+1.89%)
Aug 04, 2016 6.240 6.386 6.184 6.340 12,435,000 +0.12(+1.93%)
Aug 03, 2016 6.150 6.220 6.060 6.220 13,131,900 +0.11(+1.80%)
Aug 02, 2016 6.210 6.270 6.030 6.110 17,954,342 -0.26(-4.08%)
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.