Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.750 6.760 6.500 6.550 6,113,616 -0.08(-1.21%)
Oct 28, 2016 6.760 6.800 6.550 6.630 3,758,047 -0.10(-1.49%)
Oct 27, 2016 6.890 6.920 6.610 6.730 5,378,993 -0.12(-1.75%)
Oct 26, 2016 6.790 6.870 6.670 6.850 5,313,131 -0.04(-0.58%)
Oct 25, 2016 6.830 6.960 6.730 6.890 4,418,362 +0.06(+0.88%)
Oct 24, 2016 6.900 6.950 6.750 6.830 3,054,435 +0.07(+1.04%)
Oct 21, 2016 6.550 6.830 6.500 6.760 9,736,158 +0.17(+2.58%)
Oct 20, 2016 6.560 6.710 6.550 6.590 3,614,064 -0.04(-0.60%)
Oct 19, 2016 6.650 6.660 6.550 6.630 4,454,889 +0.01(+0.15%)
Oct 18, 2016 6.320 6.835 6.190 6.620 17,035,289 +0.43(+6.95%)
Oct 17, 2016 6.340 6.340 6.150 6.190 3,368,697 -0.09(-1.43%)
Oct 14, 2016 6.040 6.330 6.030 6.280 5,565,863 +0.28(+4.67%)
Oct 13, 2016 5.930 6.060 5.870 6.000 2,532,050 +0.00(+0.00%)
Oct 12, 2016 6.000 6.050 5.940 6.000 3,172,849 +0.00(+0.00%)
Oct 11, 2016 6.080 6.120 5.900 6.000 3,850,730 -0.16(-2.60%)
Oct 10, 2016 6.170 6.300 6.040 6.160 4,327,738 +0.04(+0.65%)
Oct 07, 2016 6.170 6.230 5.940 6.120 5,282,427 +0.00(+0.00%)
Oct 06, 2016 5.920 6.180 5.900 6.120 9,607,278 +0.18(+3.03%)
Oct 05, 2016 5.570 5.960 5.550 5.940 5,672,380 +0.38(+6.83%)
Oct 04, 2016 5.590 5.700 5.470 5.560 2,916,192 -0.08(-1.42%)
Oct 03, 2016 5.710 5.740 5.560 5.640 4,488,651 -0.02(-0.35%)
Sep 30, 2016 5.560 5.735 5.560 5.660 4,571,806 +0.14(+2.54%)
Sep 29, 2016 5.670 5.700 5.440 5.520 3,508,534 -0.12(-2.13%)
Sep 28, 2016 5.780 5.830 5.490 5.640 3,336,701 -0.10(-1.74%)
Sep 27, 2016 5.620 5.750 5.590 5.740 2,735,497 +0.13(+2.32%)
Sep 26, 2016 5.780 5.800 5.583 5.610 2,645,001 -0.23(-3.94%)
Sep 23, 2016 5.640 5.880 5.630 5.840 3,446,414 +0.10(+1.74%)
Sep 22, 2016 5.690 5.790 5.645 5.740 3,640,669 +0.10(+1.77%)
Sep 21, 2016 5.500 5.650 5.450 5.640 3,675,129 +0.19(+3.49%)
Sep 20, 2016 5.560 5.590 5.420 5.450 5,852,525 -0.09(-1.62%)
Sep 19, 2016 5.300 5.560 5.240 5.540 5,033,090 +0.27(+5.12%)
Sep 16, 2016 5.290 5.300 5.170 5.270 5,283,129 +0.00(+0.00%)
Sep 15, 2016 5.250 5.300 5.210 5.270 3,700,179 +0.04(+0.76%)
Sep 14, 2016 5.270 5.290 5.200 5.230 4,425,785 -0.05(-0.95%)
Sep 13, 2016 5.500 5.560 5.195 5.280 7,650,461 -0.38(-6.71%)
Sep 12, 2016 5.400 5.660 5.350 5.660 3,022,180 +0.22(+4.04%)
Sep 09, 2016 5.690 5.830 5.430 5.440 5,894,200 -0.41(-7.01%)
Sep 08, 2016 5.920 5.930 5.770 5.850 3,749,270 -0.06(-1.02%)
Sep 07, 2016 5.900 5.965 5.845 5.910 6,531,572 -0.01(-0.17%)
Sep 06, 2016 5.810 5.920 5.800 5.920 5,900,425 +0.09(+1.54%)
Sep 02, 2016 5.590 5.830 5.830 5.830 7,205,900 +0.27(+4.86%)
Sep 01, 2016 5.730 5.740 5.500 5.560 4,410,434 -0.14(-2.46%)
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%)
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.