Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.140 5.200 5.000 5.190 8,219,665 +0.03(+0.58%)
Aug 28, 2015 4.780 5.180 4.740 5.160 9,487,389 +0.37(+7.72%)
Aug 27, 2015 4.720 4.865 4.680 4.790 6,460,102 +0.13(+2.79%)
Aug 26, 2015 4.650 4.690 4.490 4.660 6,463,570 +0.12(+2.64%)
Aug 25, 2015 4.530 4.840 4.500 4.540 11,049,228 +0.16(+3.65%)
Aug 24, 2015 4.570 4.670 4.370 4.380 11,722,279 -0.47(-9.69%)
Aug 21, 2015 4.960 5.020 4.710 4.850 13,906,348 -0.17(-3.39%)
Aug 20, 2015 5.300 5.340 4.985 5.020 9,379,189 -0.29(-5.46%)
Aug 19, 2015 5.530 5.535 5.280 5.310 6,725,649 -0.26(-4.67%)
Aug 18, 2015 5.710 5.710 5.560 5.570 2,748,774 -0.13(-2.28%)
Aug 17, 2015 5.540 5.740 5.490 5.700 4,267,440 +0.10(+1.79%)
Aug 14, 2015 5.680 5.750 5.550 5.600 8,187,367 -0.08(-1.41%)
Aug 13, 2015 5.890 5.940 5.650 5.680 4,379,375 -0.20(-3.40%)
Aug 12, 2015 6.000 6.050 5.820 5.880 5,892,264 -0.23(-3.76%)
Aug 11, 2015 6.470 6.540 6.100 6.110 8,552,760 -0.53(-7.98%)
Aug 10, 2015 6.100 6.690 6.070 6.640 15,619,609 +0.51(+8.32%)
Aug 07, 2015 6.000 6.150 5.980 6.130 6,405,206 +0.13(+2.17%)
Aug 06, 2015 6.040 6.060 5.940 6.000 4,390,953 -0.02(-0.33%)
Aug 05, 2015 6.030 6.105 5.940 6.020 8,553,028 +0.02(+0.33%)
Aug 04, 2015 5.820 6.010 5.780 6.000 8,162,458 +0.15(+2.56%)
Aug 03, 2015 5.670 5.870 5.570 5.850 14,273,111 +0.18(+3.17%)
Jul 31, 2015 5.530 5.710 5.470 5.670 13,129,565 +0.16(+2.90%)
Jul 30, 2015 5.530 5.560 5.390 5.510 7,806,852 +0.13(+2.42%)
Jul 29, 2015 5.330 5.440 5.270 5.380 7,967,420 +0.03(+0.56%)
Jul 28, 2015 5.280 5.360 5.160 5.350 8,698,664 +0.10(+1.90%)
Jul 27, 2015 5.400 5.410 5.240 5.250 5,150,412 -0.18(-3.31%)
Jul 24, 2015 5.640 5.655 5.420 5.430 9,304,740 -0.22(-3.89%)
Jul 23, 2015 5.630 5.670 5.585 5.650 7,037,086 +0.05(+0.89%)
Jul 22, 2015 5.610 5.700 5.540 5.600 4,839,887 -0.05(-0.88%)
Jul 21, 2015 5.580 5.700 5.570 5.650 5,718,999 +0.05(+0.89%)
Jul 20, 2015 5.700 5.730 5.530 5.600 4,290,382 -0.09(-1.58%)
Jul 17, 2015 5.780 5.790 5.665 5.690 5,924,730 -0.10(-1.73%)
Jul 16, 2015 5.800 5.930 5.760 5.790 6,315,301 -0.01(-0.17%)
Jul 15, 2015 5.990 6.000 5.750 5.800 6,894,628 -0.14(-2.36%)
Jul 14, 2015 6.080 6.110 5.930 5.940 15,195,061 -0.08(-1.33%)
Jul 13, 2015 5.960 6.080 5.910 6.020 7,882,783 +0.12(+2.03%)
Jul 10, 2015 6.010 6.060 5.890 5.900 8,062,034 -0.07(-1.17%)
Jul 09, 2015 6.120 6.290 5.960 5.970 8,103,835 -0.03(-0.50%)
Jul 08, 2015 6.220 6.290 5.990 6.000 5,635,812 -0.28(-4.46%)
Jul 07, 2015 6.150 6.310 5.970 6.280 9,717,242 +0.11(+1.78%)
Jul 06, 2015 6.160 6.265 6.107 6.170 4,378,265 -0.09(-1.44%)
Jul 02, 2015 6.370 6.260 6.260 6.260 5,133,900 -0.08(-1.26%)
Jul 01, 2015 6.310 6.370 6.265 6.340 6,032,333 +0.08(+1.28%)
Jun 30, 2015 6.460 6.480 6.230 6.260 9,775,415 -0.12(-1.88%)
Jun 29, 2015 6.560 6.675 6.370 6.380 8,189,063 -0.28(-4.20%)
Jun 26, 2015 6.740 6.770 6.610 6.660 11,945,534 -0.10(-1.48%)
Jun 25, 2015 6.780 6.829 6.720 6.760 4,210,948 -0.02(-0.29%)
Jun 24, 2015 7.000 7.000 6.720 6.780 5,714,757 -0.22(-3.14%)
Jun 23, 2015 6.790 7.090 6.790 7.000 6,206,646 +0.20(+2.94%)
Jun 22, 2015 6.820 6.840 6.690 6.800 5,220,585 +0.03(+0.44%)
Jun 19, 2015 6.800 6.940 6.750 6.770 6,786,603 -0.04(-0.59%)
Jun 18, 2015 6.790 6.850 6.725 6.810 6,210,341 +0.05(+0.74%)
Jun 17, 2015 6.650 6.780 6.580 6.760 4,309,394 +0.12(+1.81%)
Jun 16, 2015 6.650 6.710 6.530 6.640 4,710,983 +0.01(+0.15%)
Jun 15, 2015 6.780 6.810 6.590 6.630 7,506,689 -0.25(-3.63%)
Jun 12, 2015 6.880 6.940 6.790 6.880 7,625,662 -0.06(-0.86%)
Jun 11, 2015 6.810 6.960 6.780 6.940 7,064,359 +0.14(+2.06%)
Jun 10, 2015 6.840 6.915 6.750 6.800 6,200,761 +0.00(+0.00%)
Jun 09, 2015 6.820 6.940 6.720 6.800 6,966,270 -0.01(-0.15%)
Jun 08, 2015 6.600 6.860 6.530 6.810 13,297,043 +0.10(+1.49%)
Jun 05, 2015 6.450 6.820 6.360 6.710 15,441,779 +0.30(+4.68%)
Jun 04, 2015 6.440 6.525 6.340 6.410 9,673,327 -0.08(-1.23%)
Jun 03, 2015 6.610 6.610 6.470 6.490 5,827,181 -0.07(-1.07%)
Jun 02, 2015 6.470 6.620 6.460 6.560 6,512,389 -0.12(-1.80%)
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.