Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.730 5.770 5.640 5.700 4,124,399 -0.02(-0.35%)
Aug 30, 2016 5.750 5.790 5.655 5.720 3,019,441 -0.04(-0.69%)
Aug 29, 2016 5.780 5.840 5.720 5.760 4,457,218 +0.03(+0.52%)
Aug 26, 2016 5.680 5.836 5.630 5.730 4,897,666 +0.03(+0.53%)
Aug 25, 2016 5.590 5.710 5.575 5.700 5,434,915 +0.10(+1.79%)
Aug 24, 2016 5.570 5.650 5.490 5.600 4,106,953 -0.01(-0.18%)
Aug 23, 2016 5.640 5.685 5.560 5.610 3,899,240 +0.04(+0.72%)
Aug 22, 2016 5.550 5.635 5.420 5.570 4,892,394 -0.03(-0.54%)
Aug 19, 2016 5.460 5.670 5.460 5.600 4,147,355 +0.06(+1.08%)
Aug 18, 2016 5.400 5.540 5.380 5.540 4,514,848 +0.17(+3.17%)
Aug 17, 2016 5.500 5.535 5.310 5.370 4,097,411 -0.17(-3.07%)
Aug 16, 2016 5.500 5.565 5.390 5.540 4,180,562 +0.00(+0.00%)
Aug 15, 2016 5.500 5.705 5.430 5.540 6,910,470 +0.11(+2.03%)
Aug 12, 2016 5.250 5.490 5.210 5.430 9,588,871 +0.21(+4.02%)
Aug 11, 2016 5.220 5.350 5.170 5.220 6,631,018 +0.05(+0.97%)
Aug 10, 2016 5.170 5.200 5.035 5.170 4,268,071 +0.01(+0.19%)
Aug 09, 2016 5.170 5.290 5.140 5.160 8,247,450 +0.01(+0.19%)
Aug 08, 2016 5.100 5.175 5.065 5.150 4,803,696 +0.05(+0.98%)
Aug 05, 2016 5.120 5.250 5.060 5.100 9,625,274 +0.04(+0.79%)
Aug 04, 2016 5.110 5.195 5.020 5.060 7,257,827 -0.02(-0.39%)
Aug 03, 2016 4.730 5.240 4.640 5.080 15,194,969 +0.32(+6.72%)
Aug 02, 2016 4.500 5.040 4.440 4.760 21,418,046 +0.60(+14.42%)
Aug 01, 2016 4.040 4.210 3.960 4.160 6,536,696 +0.09(+2.21%)
Jul 29, 2016 3.850 4.100 3.810 4.070 5,101,558 +0.19(+4.90%)
Jul 28, 2016 3.890 3.910 3.800 3.880 1,678,642 -0.02(-0.51%)
Jul 27, 2016 3.910 3.950 3.845 3.900 2,684,893 +0.01(+0.26%)
Jul 26, 2016 3.820 3.910 3.800 3.890 3,367,503 +0.07(+1.83%)
Jul 25, 2016 3.810 3.910 3.750 3.820 3,464,982 +0.01(+0.26%)
Jul 22, 2016 3.780 3.830 3.720 3.810 2,881,140 +0.01(+0.26%)
Jul 21, 2016 3.920 3.980 3.770 3.800 4,138,297 -0.17(-4.28%)
Jul 20, 2016 3.940 4.010 3.850 3.970 3,618,047 +0.03(+0.76%)
Jul 19, 2016 4.020 4.060 3.910 3.940 5,450,526 -0.15(-3.67%)
Jul 18, 2016 4.100 4.110 4.030 4.090 2,952,200 +0.01(+0.25%)
Jul 15, 2016 4.110 4.130 4.030 4.080 3,154,813 +0.00(+0.00%)
Jul 14, 2016 4.040 4.150 3.955 4.080 3,767,360 +0.04(+0.99%)
Jul 13, 2016 4.140 4.170 4.015 4.040 7,570,607 -0.07(-1.70%)
Jul 12, 2016 4.000 4.170 3.920 4.110 7,177,507 +0.13(+3.27%)
Jul 11, 2016 3.940 4.030 3.860 3.980 6,394,776 +0.05(+1.27%)
Jul 08, 2016 3.830 3.990 3.740 3.930 6,496,600 +0.19(+5.08%)
Jul 07, 2016 3.760 3.880 3.740 3.740 3,496,357 +0.01(+0.27%)
Jul 06, 2016 3.700 3.790 3.650 3.730 3,595,737 -0.02(-0.53%)
Jul 05, 2016 3.950 3.950 3.650 3.750 3,682,330 -0.21(-5.30%)
Jul 01, 2016 3.830 3.960 3.960 3.960 3,706,700 +0.18(+4.76%)
Jun 30, 2016 3.860 3.865 3.730 3.780 6,156,449 -0.03(-0.79%)
Jun 29, 2016 3.740 3.850 3.660 3.810 6,506,858 +0.18(+4.96%)
Jun 28, 2016 3.620 3.730 3.570 3.630 5,015,461 +0.10(+2.83%)
Jun 27, 2016 3.750 3.770 3.520 3.530 7,407,059 -0.32(-8.31%)
Jun 24, 2016 4.000 4.000 3.750 3.850 42,116,031 -0.39(-9.20%)
Jun 23, 2016 4.240 4.315 4.210 4.240 3,567,920 +0.08(+1.92%)
Jun 22, 2016 4.200 4.290 4.140 4.160 3,243,894 -0.01(-0.24%)
Jun 21, 2016 4.120 4.200 4.095 4.170 3,488,275 +0.05(+1.21%)
Jun 20, 2016 4.090 4.310 4.090 4.120 6,472,096 +0.10(+2.49%)
Jun 17, 2016 3.950 4.055 3.940 4.020 5,567,283 +0.08(+2.03%)
Jun 16, 2016 3.880 4.020 3.820 3.940 3,113,566 -0.02(-0.51%)
Jun 15, 2016 3.990 4.110 3.960 3.960 3,140,454 +0.01(+0.25%)
Jun 14, 2016 3.980 4.060 3.880 3.950 2,836,497 -0.07(-1.74%)
Jun 13, 2016 4.120 4.160 3.980 4.020 2,501,805 -0.13(-3.13%)
Jun 10, 2016 4.140 4.200 4.110 4.150 2,288,839 -0.05(-1.19%)
Jun 09, 2016 4.290 4.310 4.040 4.200 6,184,144 -0.13(-3.00%)
Jun 08, 2016 4.410 4.410 4.290 4.330 3,487,712 -0.04(-0.92%)
Jun 07, 2016 4.380 4.430 4.330 4.370 4,468,672 +0.02(+0.46%)
Jun 06, 2016 4.270 4.390 4.270 4.350 4,252,623 +0.15(+3.57%)
Jun 03, 2016 4.150 4.285 4.110 4.200 6,022,631 +0.19(+4.74%)
Jun 02, 2016 3.910 4.020 3.910 4.010 2,358,477 +0.05(+1.26%)
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.