Historical Prices

Date Open High Low Close Volume Change (%)
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 31,732,361 -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 23,709,143 +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 17,973,929 +0.15(+2.76%)
Sep 16, 2016 5.470 5.490 5.380 5.430 18,369,433 -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 36,944,414 -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 20,750,391 +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 19,350,945 -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 24,720,363 +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 19,592,751 -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 24,770,777 -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 17,310,593 +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 24,559,511 +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%)
Aug 01, 2016 6.410 6.460 6.310 6.370 15,950,613 -0.15(-2.30%)
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 31,893,005 +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 23,555,855 +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%)
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.