Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.060 6.080 5.970 6.070 322,447 -0.04(-0.65%)
Nov 27, 2015 6.050 6.130 6.040 6.110 87,858 +0.03(+0.49%)
Nov 25, 2015 6.080 6.080 6.080 0 +0.08(+1.33%)
Nov 24, 2015 5.970 6.000 5.970 6.000 131,803 +0.01(+0.17%)
Nov 23, 2015 5.960 5.990 111,079 -0.03(-0.50%)
Nov 20, 2015 6.010 6.020 5.990 6.020 106,516 +0.04(+0.67%)
Nov 19, 2015 6.000 6.000 5.970 5.980 83,818 -0.03(-0.50%)
Nov 18, 2015 5.970 6.010 5.970 6.010 135,422 +0.04(+0.67%)
Nov 17, 2015 5.990 6.010 5.970 5.970 83,183 -0.04(-0.67%)
Nov 16, 2015 6.020 6.030 5.980 6.010 152,397 -0.01(-0.17%)
Nov 13, 2015 6.050 6.070 6.020 6.020 170,934 -0.04(-0.66%)
Nov 12, 2015 6.050 6.070 6.040 6.060 345,332 +0.01(+0.17%)
Nov 11, 2015 6.040 6.080 6.030 6.050 642,977 +0.00(+0.00%)
Nov 10, 2015 6.020 6.050 5.960 6.050 366,771 +0.03(+0.50%)
Nov 09, 2015 6.020 6.055 6.010 6.020 341,399 -0.04(-0.66%)
Nov 06, 2015 6.040 6.080 6.040 6.060 167,524 +0.01(+0.17%)
Nov 05, 2015 5.810 6.080 5.810 6.050 113,503 -0.05(-0.82%)
Nov 04, 2015 6.080 6.100 6.060 6.100 97,675 +0.00(+0.00%)
Nov 03, 2015 6.040 6.100 6.040 6.100 55,355 +0.03(+0.49%)
Nov 02, 2015 6.030 6.100 6.030 6.070 125,928 +0.03(+0.50%)
Oct 30, 2015 6.070 6.070 6.020 6.040 171,610 -0.01(-0.17%)
Oct 29, 2015 6.020 6.070 6.020 6.050 147,191 +0.00(+0.00%)
Oct 28, 2015 5.960 6.050 5.960 6.050 160,764 +0.09(+1.51%)
Oct 27, 2015 6.000 6.010 5.870 5.960 202,778 -0.05(-0.83%)
Oct 26, 2015 6.000 6.045 6.000 6.010 136,343 -0.03(-0.50%)
Oct 23, 2015 6.090 6.090 6.020 6.040 196,729 -0.02(-0.33%)
Oct 22, 2015 6.060 6.070 6.031 6.060 885,234 +0.01(+0.17%)
Oct 21, 2015 6.060 6.065 6.040 6.050 126,751 -0.01(-0.17%)
Oct 20, 2015 6.060 6.070 6.060 6.060 69,787 -0.02(-0.33%)
Oct 19, 2015 6.050 6.080 6.000 6.080 84,753 +0.02(+0.33%)
Oct 16, 2015 6.080 6.080 6.050 6.060 289,592 -0.02(-0.33%)
Oct 15, 2015 6.060 6.080 6.050 6.080 507,871 +0.02(+0.33%)
Oct 14, 2015 6.060 6.080 6.060 6.060 59,809 +0.00(+0.00%)
Oct 13, 2015 6.070 6.080 6.060 6.060 86,281 -0.02(-0.33%)
Oct 12, 2015 6.070 6.080 6.070 6.080 95,998 +0.00(+0.00%)
Oct 09, 2015 6.070 6.090 6.050 6.080 377,298 +0.01(+0.16%)
Oct 08, 2015 6.050 6.100 6.050 6.070 363,165 +0.01(+0.17%)
Oct 07, 2015 6.070 6.070 6.050 6.060 191,636 +0.00(+0.00%)
Oct 06, 2015 6.090 6.090 6.050 6.060 84,808 -0.02(-0.33%)
Oct 05, 2015 6.080 6.100 6.040 6.080 180,196 -0.01(-0.16%)
Oct 02, 2015 5.950 6.090 5.920 6.090 225,624 +0.11(+1.84%)
Oct 01, 2015 5.930 5.990 5.870 5.980 131,466 +0.02(+0.34%)
Sep 30, 2015 5.930 5.970 5.900 5.960 229,452 +0.05(+0.85%)
Sep 29, 2015 5.900 5.920 5.900 5.910 240,804 +0.05(+0.85%)
Sep 28, 2015 5.920 5.920 5.810 5.860 261,893 -0.05(-0.85%)
Sep 25, 2015 6.050 6.050 5.910 5.910 171,594 -0.15(-2.48%)
Sep 24, 2015 6.050 6.060 5.850 6.060 356,084 +0.00(+0.00%)
Sep 23, 2015 6.020 6.070 6.000 6.060 153,430 +0.06(+1.00%)
Sep 22, 2015 6.060 6.090 5.980 6.000 237,386 -0.08(-1.32%)
Sep 21, 2015 6.100 6.120 6.080 6.080 221,678 +0.00(+0.00%)
Sep 18, 2015 5.970 6.090 5.970 6.080 482,849 +0.00(+0.00%)
Sep 17, 2015 6.040 6.100 6.040 6.080 527,450 +0.02(+0.33%)
Sep 16, 2015 6.090 6.100 6.025 6.060 603,222 -0.02(-0.33%)
Sep 15, 2015 6.110 6.110 6.060 6.080 224,013 -0.03(-0.49%)
Sep 14, 2015 6.080 6.110 6.080 6.110 146,560 +0.02(+0.33%)
Sep 11, 2015 6.080 6.100 6.050 6.090 94,344 -0.01(-0.16%)
Sep 10, 2015 6.090 6.110 6.080 6.100 147,616 +0.00(+0.00%)
Sep 09, 2015 6.100 6.110 6.080 6.100 164,237 -0.01(-0.16%)
Sep 08, 2015 6.080 6.110 6.080 6.110 266,515 +0.02(+0.33%)
Sep 04, 2015 6.090 6.090 6.090 0 +0.00(+0.00%)
Sep 03, 2015 6.060 6.120 6.050 6.090 131,591 +0.01(+0.16%)
Sep 02, 2015 6.070 6.080 6.050 6.080 67,627 +0.02(+0.33%)
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.