Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 31,893,004 +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%)
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.