Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.450 6.550 6.305 6.520 30,622,726 +0.37(+6.02%)
Jul 28, 2016 6.120 6.170 5.980 6.150 31,893,004 +0.13(+2.16%)
Jul 27, 2016 6.130 6.170 5.850 6.020 23,922,402 -0.06(-0.99%)
Jul 26, 2016 5.750 6.090 5.750 6.080 23,555,856 +0.35(+6.11%)
Jul 25, 2016 5.790 5.815 5.690 5.730 9,292,282 +0.02(+0.35%)
Jul 22, 2016 5.630 5.715 5.570 5.710 10,742,197 +0.17(+3.07%)
Jul 21, 2016 5.570 5.660 5.500 5.540 10,573,918 +0.11(+2.03%)
Jul 20, 2016 5.400 5.495 5.330 5.430 17,057,972 -0.02(-0.37%)
Jul 19, 2016 5.590 5.615 5.420 5.450 8,621,324 -0.33(-5.71%)
Jul 18, 2016 5.700 5.785 5.590 5.780 10,896,256 +0.14(+2.48%)
Jul 15, 2016 5.660 5.705 5.595 5.640 8,544,956 -0.07(-1.23%)
Jul 14, 2016 5.760 5.780 5.660 5.710 11,865,908 +0.11(+1.96%)
Jul 13, 2016 5.800 5.820 5.470 5.600 25,584,750 -0.02(-0.36%)
Jul 12, 2016 5.540 5.660 5.540 5.620 32,971,660 +0.35(+6.64%)
Jul 11, 2016 5.180 5.300 5.150 5.270 19,771,242 +0.28(+5.61%)
Jul 08, 2016 4.850 4.990 4.825 4.990 11,103,663 +0.33(+7.08%)
Jul 07, 2016 4.750 4.810 4.600 4.660 7,390,395 -0.03(-0.64%)
Jul 06, 2016 4.550 4.690 4.510 4.690 7,416,604 -0.03(-0.64%)
Jul 05, 2016 4.890 4.910 4.680 4.720 8,025,457 -0.14(-2.88%)
Jul 01, 2016 4.800 4.860 4.860 4.860 12,720,200 +0.20(+4.29%)
Jun 30, 2016 4.550 4.660 4.495 4.660 17,752,488 +0.12(+2.64%)
Jun 29, 2016 4.580 4.640 4.530 4.540 12,278,612 +0.04(+0.89%)
Jun 28, 2016 4.380 4.500 4.350 4.500 26,208,232 +0.12(+2.74%)
Jun 27, 2016 4.500 4.540 4.180 4.380 20,191,040 -0.15(-3.31%)
Jun 24, 2016 4.570 4.740 4.480 4.530 27,249,796 -0.85(-15.80%)
Jun 23, 2016 5.400 5.440 5.270 5.380 17,798,444 +0.32(+6.32%)
Jun 22, 2016 5.150 5.160 5.010 5.060 9,879,355 -0.03(-0.59%)
Jun 21, 2016 5.290 5.300 5.050 5.090 16,784,518 -0.20(-3.78%)
Jun 20, 2016 5.320 5.410 5.260 5.290 9,354,218 +0.21(+4.13%)
Jun 17, 2016 5.150 5.276 5.070 5.080 21,430,418 +0.06(+1.20%)
Jun 16, 2016 4.980 5.045 4.840 5.020 8,637,322 +0.00(+0.00%)
Jun 15, 2016 4.990 5.165 4.990 5.020 17,676,288 +0.12(+2.45%)
Jun 14, 2016 5.040 5.110 4.830 4.900 16,170,409 -0.22(-4.30%)
Jun 13, 2016 5.040 5.220 5.030 5.120 10,887,925 -0.17(-3.21%)
Jun 10, 2016 5.340 5.390 5.230 5.290 13,263,004 -0.12(-2.22%)
Jun 09, 2016 5.430 5.460 5.307 5.410 12,546,397 -0.21(-3.74%)
Jun 08, 2016 5.540 5.630 5.510 5.620 20,948,728 +0.25(+4.66%)
Jun 07, 2016 5.380 5.440 5.300 5.370 19,764,724 -0.02(-0.37%)
Jun 06, 2016 5.300 5.410 5.285 5.390 16,033,674 +0.13(+2.47%)
Jun 03, 2016 5.210 5.270 5.160 5.260 18,927,924 +0.17(+3.34%)
Jun 02, 2016 4.970 5.090 4.930 5.090 14,052,076 +0.24(+4.95%)
Jun 01, 2016 4.770 4.860 4.705 4.850 12,568,918 -0.01(-0.21%)
May 31, 2016 4.880 4.990 4.830 4.860 16,578,679 +0.14(+2.97%)
May 27, 2016 4.870 4.720 4.720 4.720 12,294,800 -0.15(-3.08%)
May 26, 2016 4.970 5.005 4.800 4.870 21,790,170 +0.34(+7.51%)
May 25, 2016 4.430 4.550 4.410 4.530 8,004,775 +0.18(+4.14%)
May 24, 2016 4.410 4.440 4.350 4.350 14,154,714 +0.02(+0.46%)
May 23, 2016 4.270 4.370 4.250 4.330 17,944,662 -0.07(-1.59%)
May 20, 2016 4.520 4.570 4.370 4.400 13,734,798 -0.09(-2.00%)
May 19, 2016 4.415 4.510 4.330 4.490 19,179,652 -0.03(-0.66%)
May 18, 2016 4.690 4.800 4.450 4.520 16,351,720 -0.23(-4.84%)
May 17, 2016 4.680 4.830 4.590 4.750 15,606,500 +0.06(+1.28%)
May 16, 2016 4.710 4.870 4.665 4.690 12,695,083 +0.10(+2.18%)
May 13, 2016 4.660 4.690 4.540 4.590 18,584,708 -0.14(-2.96%)
May 12, 2016 4.940 4.970 4.650 4.730 19,022,756 -0.20(-4.06%)
May 11, 2016 4.920 5.070 4.890 4.930 11,783,646 -0.02(-0.40%)
May 10, 2016 4.780 5.020 4.710 4.950 21,797,466 +0.19(+3.99%)
May 09, 2016 5.000 5.000 4.610 4.760 35,454,584 -0.50(-9.51%)
May 06, 2016 5.170 5.435 5.170 5.260 23,761,376 -0.05(-0.94%)
May 05, 2016 5.330 5.460 5.220 5.310 18,221,682 -0.17(-3.10%)
May 04, 2016 5.400 5.600 5.375 5.480 16,248,346 +0.06(+1.11%)
May 03, 2016 5.470 5.480 5.260 5.420 15,767,364 -0.31(-5.41%)
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.