Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.374 5.549 5.315 5.510 13,511,650 +0.16(+2.90%)
Jul 30, 2015 5.374 5.403 5.238 5.354 8,034,040 +0.13(+2.42%)
Jul 29, 2015 5.179 5.286 5.121 5.228 8,199,280 +0.03(+0.56%)
Jul 28, 2015 5.131 5.208 5.014 5.199 8,951,805 +0.10(+1.90%)
Jul 27, 2015 5.247 5.257 5.092 5.102 5,300,294 -0.17(-3.31%)
Jul 24, 2015 5.481 5.495 5.267 5.276 9,575,518 -0.21(-3.89%)
Jul 23, 2015 5.471 5.510 5.427 5.490 7,241,873 +0.05(+0.89%)
Jul 22, 2015 5.451 5.539 5.383 5.442 4,980,733 -0.05(-0.89%)
Jul 21, 2015 5.422 5.539 5.412 5.490 5,885,428 +0.05(+0.89%)
Jul 20, 2015 5.539 5.568 5.374 5.442 4,415,237 -0.09(-1.58%)
Jul 17, 2015 5.617 5.626 5.505 5.529 6,097,146 -0.10(-1.73%)
Jul 16, 2015 5.636 5.762 5.597 5.626 6,499,083 -0.01(-0.17%)
Jul 15, 2015 5.821 5.830 5.587 5.636 7,095,269 -0.14(-2.36%)
Jul 14, 2015 5.908 5.937 5.762 5.772 15,637,254 -0.08(-1.33%)
Jul 13, 2015 5.791 5.908 5.743 5.850 8,112,180 +0.12(+2.03%)
Jul 10, 2015 5.840 5.889 5.723 5.733 8,296,648 -0.07(-1.17%)
Jul 09, 2015 5.947 6.112 5.791 5.801 8,339,665 -0.03(-0.50%)
Jul 08, 2015 6.044 6.112 5.821 5.830 5,799,820 -0.27(-4.46%)
Jul 07, 2015 5.976 6.132 5.801 6.102 10,000,024 +0.11(+1.78%)
Jul 06, 2015 5.986 6.088 5.935 5.996 4,505,677 -0.09(-1.44%)
Jul 02, 2015 6.190 6.083 6.083 6.083 5,283,302 -0.08(-1.26%)
Jul 01, 2015 6.132 6.190 6.088 6.161 6,207,880 +0.08(+1.28%)
Jun 30, 2015 6.277 6.297 6.054 6.083 10,059,890 -0.12(-1.88%)
Jun 29, 2015 6.375 6.486 6.190 6.200 8,427,374 -0.27(-4.20%)
Jun 26, 2015 6.549 6.579 6.423 6.472 12,293,162 -0.10(-1.48%)
Jun 25, 2015 6.588 6.636 6.530 6.569 4,333,491 -0.02(-0.29%)
Jun 24, 2015 6.802 6.802 6.530 6.588 5,881,062 -0.21(-3.14%)
Jun 23, 2015 6.598 6.890 6.598 6.802 6,387,266 +0.19(+2.94%)
Jun 22, 2015 6.627 6.647 6.501 6.608 5,372,510 +0.03(+0.44%)
Jun 19, 2015 6.608 6.744 6.559 6.579 6,984,100 -0.04(-0.59%)
Jun 18, 2015 6.598 6.656 6.535 6.617 6,391,068 +0.05(+0.74%)
Jun 17, 2015 6.462 6.588 6.394 6.569 4,434,802 +0.12(+1.81%)
Jun 16, 2015 6.462 6.520 6.345 6.452 4,848,078 +0.01(+0.15%)
Jun 15, 2015 6.588 6.617 6.404 6.443 7,725,142 -0.24(-3.63%)
Jun 12, 2015 6.685 6.744 6.598 6.685 7,847,577 -0.06(-0.86%)
Jun 11, 2015 6.617 6.763 6.588 6.744 7,269,939 +0.14(+2.06%)
Jun 10, 2015 6.647 6.719 6.559 6.608 6,381,210 +0.00(+0.00%)
Jun 09, 2015 6.627 6.744 6.530 6.608 7,168,996 -0.01(-0.15%)
Jun 08, 2015 6.413 6.666 6.345 6.617 13,684,002 +0.10(+1.49%)
Jun 05, 2015 6.268 6.627 6.180 6.520 15,891,152 +0.29(+4.68%)
Jun 04, 2015 6.258 6.340 6.161 6.229 9,954,831 -0.08(-1.23%)
Jun 03, 2015 6.423 6.423 6.287 6.306 5,996,758 -0.07(-1.07%)
Jun 02, 2015 6.287 6.433 6.277 6.375 6,701,906 -0.12(-1.80%)
Jun 01, 2015 6.549 6.598 6.238 6.491 12,437,663 -0.04(-0.60%)
May 29, 2015 6.462 6.666 6.409 6.530 26,698,654 +0.08(+1.20%)
May 28, 2015 6.472 6.486 6.365 6.452 7,774,623 -0.06(-0.90%)
May 27, 2015 6.705 6.705 6.423 6.511 20,842,502 -0.17(-2.62%)
May 26, 2015 6.812 6.860 6.647 6.685 16,324,902 -0.14(-1.99%)
May 22, 2015 6.715 6.821 6.821 6.821 10,716,133 +0.11(+1.59%)
May 21, 2015 6.569 6.744 6.530 6.715 8,348,293 +0.12(+1.77%)
May 20, 2015 6.821 6.851 6.569 6.598 11,255,601 -0.19(-2.86%)
May 19, 2015 6.996 6.996 6.739 6.792 11,204,528 -0.18(-2.65%)
May 18, 2015 6.773 6.987 6.705 6.977 10,183,131 +0.21(+3.16%)
May 15, 2015 6.666 6.958 6.647 6.763 22,357,756 -0.11(-1.56%)
May 14, 2015 6.520 7.774 6.360 6.870 71,591,704 +0.39(+6.00%)
May 13, 2015 6.549 6.676 6.452 6.481 13,069,131 -0.09(-1.33%)
May 12, 2015 6.763 6.773 6.549 6.569 11,195,313 -0.23(-3.43%)
May 11, 2015 6.937 6.966 6.783 6.802 5,277,620 -0.14(-2.08%)
May 08, 2015 6.898 6.972 6.686 6.947 7,495,927 +0.18(+2.71%)
May 07, 2015 6.792 6.980 6.696 6.764 8,033,726 -0.05(-0.71%)
May 06, 2015 6.947 7.062 6.711 6.812 14,073,168 -0.13(-1.81%)
May 05, 2015 7.872 7.910 6.831 6.937 24,175,174 -0.93(-11.87%)
May 04, 2015 7.814 7.968 7.669 7.872 16,879,952 +0.01(+0.12%)
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.