Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.800 5.820 5.600 5.600 4,141,391 -0.30(-5.08%)
Oct 28, 2016 5.960 6.030 5.850 5.900 1,713,894 -0.13(-2.16%)
Oct 27, 2016 6.030 6.080 5.987 6.030 998,762 +0.07(+1.17%)
Oct 26, 2016 5.950 6.110 5.900 5.960 2,598,744 -0.10(-1.65%)
Oct 25, 2016 6.130 6.175 6.040 6.060 1,816,752 -0.13(-2.10%)
Oct 24, 2016 6.110 6.190 6.030 6.190 1,446,713 -0.04(-0.64%)
Oct 21, 2016 6.180 6.230 6.125 6.230 876,664 +0.05(+0.81%)
Oct 20, 2016 6.190 6.250 6.150 6.180 3,066,719 -0.13(-2.06%)
Oct 19, 2016 6.250 6.410 6.250 6.310 3,233,225 +0.13(+2.10%)
Oct 18, 2016 6.200 6.200 6.090 6.180 958,125 +0.05(+0.82%)
Oct 17, 2016 6.140 6.170 6.050 6.130 917,423 -0.05(-0.81%)
Oct 14, 2016 6.190 6.200 6.100 6.180 1,696,706 +0.00(+0.00%)
Oct 13, 2016 6.130 6.200 6.020 6.180 3,319,671 +0.02(+0.32%)
Oct 12, 2016 6.150 6.180 6.110 6.160 1,694,148 -0.07(-1.12%)
Oct 11, 2016 6.310 6.350 6.170 6.230 4,413,892 -0.06(-0.95%)
Oct 10, 2016 6.200 6.370 6.200 6.290 4,039,190 +0.23(+3.80%)
Oct 07, 2016 6.190 6.200 6.040 6.060 2,881,751 -0.16(-2.57%)
Oct 06, 2016 6.170 6.220 6.120 6.220 3,542,971 +0.12(+1.97%)
Oct 05, 2016 6.070 6.120 6.010 6.100 4,452,266 +0.18(+3.04%)
Oct 04, 2016 5.990 6.000 5.900 5.920 2,832,757 -0.03(-0.50%)
Oct 03, 2016 5.870 5.990 5.830 5.950 2,830,801 +0.12(+2.06%)
Sep 30, 2016 5.850 5.870 5.780 5.830 3,369,431 +0.07(+1.22%)
Sep 29, 2016 5.750 5.880 5.700 5.760 3,901,014 +0.09(+1.59%)
Sep 28, 2016 5.490 5.790 5.355 5.670 5,647,773 +0.27(+5.00%)
Sep 27, 2016 5.420 5.483 5.330 5.400 3,306,643 -0.14(-2.53%)
Sep 26, 2016 5.520 5.630 5.500 5.540 2,736,862 +0.10(+1.84%)
Sep 23, 2016 5.640 5.680 5.360 5.440 3,638,665 -0.20(-3.55%)
Sep 22, 2016 5.680 5.710 5.620 5.640 2,975,606 +0.07(+1.26%)
Sep 21, 2016 5.490 5.590 5.470 5.570 3,553,359 +0.18(+3.34%)
Sep 20, 2016 5.270 5.435 5.240 5.390 3,233,165 +0.06(+1.13%)
Sep 19, 2016 5.340 5.470 5.320 5.330 2,598,059 +0.01(+0.19%)
Sep 16, 2016 5.300 5.420 5.280 5.320 3,519,697 -0.10(-1.85%)
Sep 15, 2016 5.410 5.500 5.330 5.420 3,532,926 +0.04(+0.74%)
Sep 14, 2016 5.450 5.551 5.330 5.380 4,627,594 -0.14(-2.54%)
Sep 13, 2016 5.590 5.629 5.490 5.520 3,489,087 -0.17(-2.99%)
Sep 12, 2016 5.520 5.750 5.498 5.690 1,589,245 +0.03(+0.53%)
Sep 09, 2016 5.790 5.810 5.640 5.660 3,184,676 -0.24(-4.07%)
Sep 08, 2016 5.780 5.950 5.670 5.900 4,645,646 +0.27(+4.80%)
Sep 07, 2016 5.570 5.650 5.500 5.630 1,496,247 +0.10(+1.81%)
Sep 06, 2016 5.450 5.570 5.415 5.530 1,578,225 +0.08(+1.47%)
Sep 02, 2016 5.440 5.450 5.450 5.450 1,812,600 +0.09(+1.68%)
Sep 01, 2016 5.410 5.460 5.280 5.360 3,644,746 -0.17(-3.07%)
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%)
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.