Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.000 6.100 6.000 6.050 768,822 +0.03(+0.50%)
Aug 28, 2015 5.990 6.050 5.990 6.020 137,367 +0.00(+0.00%)
Aug 27, 2015 6.010 6.020 5.970 6.020 132,440 +0.00(+0.00%)
Aug 26, 2015 6.050 6.050 5.980 6.020 179,683 +0.04(+0.67%)
Aug 25, 2015 6.020 6.050 5.970 5.980 255,699 -0.02(-0.33%)
Aug 24, 2015 5.870 6.030 5.690 6.000 497,140 +0.02(+0.33%)
Aug 21, 2015 6.030 5.900 5.980 331,383 +0.02(+0.34%)
Aug 20, 2015 5.970 6.000 5.960 5.960 174,457 -0.04(-0.67%)
Aug 19, 2015 5.980 6.010 5.980 6.000 161,620 +0.01(+0.17%)
Aug 18, 2015 6.010 6.010 5.950 5.990 117,299 -0.02(-0.33%)
Aug 17, 2015 5.960 6.050 5.960 6.010 152,045 +0.00(+0.00%)
Aug 14, 2015 6.000 6.040 5.970 6.010 85,735 +0.04(+0.67%)
Aug 13, 2015 5.930 5.980 5.930 5.970 111,081 +0.05(+0.84%)
Aug 12, 2015 5.920 5.940 5.900 5.920 342,303 -0.02(-0.34%)
Aug 11, 2015 5.940 5.960 5.850 5.940 755,939 -0.02(-0.34%)
Aug 10, 2015 5.910 5.990 5.910 5.960 253,216 +0.05(+0.85%)
Aug 07, 2015 5.950 6.000 5.890 5.910 539,246 -0.06(-1.01%)
Aug 06, 2015 6.050 6.070 5.960 5.970 1,061,575 -0.08(-1.32%)
Aug 05, 2015 6.050 6.080 6.050 6.050 767,523 -0.03(-0.49%)
Aug 04, 2015 6.070 6.120 6.060 6.080 271,112 +0.01(+0.16%)
Aug 03, 2015 6.100 6.140 6.070 6.070 239,481 +0.00(+0.00%)
Jul 31, 2015 6.070 6.090 6.070 6.070 476,977 +0.01(+0.17%)
Jul 30, 2015 6.070 6.110 6.050 6.060 188,890 -0.01(-0.16%)
Jul 29, 2015 6.080 6.140 6.070 6.070 91,072 -0.01(-0.16%)
Jul 28, 2015 6.100 6.120 6.070 6.080 212,245 -0.02(-0.33%)
Jul 27, 2015 6.110 6.133 6.100 6.100 336,226 -0.01(-0.16%)
Jul 24, 2015 6.120 6.150 6.075 6.110 334,287 -0.01(-0.16%)
Jul 23, 2015 6.160 6.180 6.120 6.120 427,859 -0.07(-1.13%)
Jul 22, 2015 6.210 6.210 6.150 6.190 137,705 -0.01(-0.16%)
Jul 21, 2015 6.200 6.220 6.160 6.200 216,588 +0.01(+0.16%)
Jul 20, 2015 6.190 6.230 6.160 6.190 293,820 -0.02(-0.32%)
Jul 17, 2015 6.240 6.291 6.190 6.210 146,380 -0.07(-1.11%)
Jul 16, 2015 6.190 6.300 6.190 6.280 194,068 +0.09(+1.45%)
Jul 15, 2015 6.190 6.290 6.160 6.190 145,492 +0.00(+0.00%)
Jul 14, 2015 6.190 6.200 6.170 6.190 204,450 +0.00(+0.00%)
Jul 13, 2015 6.200 6.310 6.180 6.190 213,050 -0.03(-0.48%)
Jul 10, 2015 6.230 6.260 6.190 6.220 163,278 +0.04(+0.65%)
Jul 09, 2015 6.190 6.310 6.170 6.180 202,009 -0.01(-0.16%)
Jul 08, 2015 6.150 6.200 6.140 6.190 271,306 +0.01(+0.16%)
Jul 07, 2015 6.200 6.220 6.160 6.180 231,023 -0.02(-0.32%)
Jul 06, 2015 6.200 6.250 6.170 6.200 238,856 -0.11(-1.74%)
Jul 02, 2015 6.310 6.310 6.310 0 +0.02(+0.32%)
Jul 01, 2015 6.270 6.380 6.270 6.290 299,014 +0.05(+0.80%)
Jun 30, 2015 6.290 6.340 6.170 6.240 871,850 +0.05(+0.81%)
Jun 29, 2015 6.300 6.350 6.190 6.190 917,015 -0.23(-3.58%)
Jun 26, 2015 6.420 6.540 6.300 6.420 1,016,624 +0.02(+0.31%)
Jun 25, 2015 6.400 6.510 6.310 6.400 1,436,434 +0.24(+3.90%)
Jun 24, 2015 6.160 6.170 6.140 6.160 504,446 +0.00(+0.00%)
Jun 23, 2015 6.250 6.120 6.160 915,993 +0.04(+0.65%)
Jun 22, 2015 6.020 6.260 5.970 6.120 5,105,141 -0.86(-12.32%)
Jun 19, 2015 6.580 7.110 6.470 6.980 3,559,911 +0.54(+8.39%)
Jun 18, 2015 5.120 6.500 5.100 6.440 3,188,341 +1.34(+26.27%)
Jun 17, 2015 5.210 5.230 5.030 5.100 247,474 -0.13(-2.49%)
Jun 16, 2015 5.180 5.230 5.070 5.230 206,034 +0.07(+1.36%)
Jun 15, 2015 5.140 5.220 5.080 5.160 147,228 +0.04(+0.78%)
Jun 12, 2015 5.030 5.150 4.880 5.120 124,577 +0.10(+1.99%)
Jun 11, 2015 5.100 5.100 5.020 5.020 66,606 -0.08(-1.57%)
Jun 10, 2015 5.060 5.140 5.050 5.100 144,928 +0.08(+1.59%)
Jun 09, 2015 5.190 5.010 5.020 147,963 -0.15(-2.90%)
Jun 08, 2015 5.000 5.190 4.990 5.170 151,803 +0.18(+3.61%)
Jun 05, 2015 4.950 4.990 4.810 4.990 169,547 +0.06(+1.22%)
Jun 04, 2015 4.930 4.970 4.853 4.930 333,419 -0.01(-0.20%)
Jun 03, 2015 4.980 5.015 4.940 4.940 504,913 -0.04(-0.80%)
Jun 02, 2015 5.010 5.050 4.950 4.980 158,028 -0.02(-0.40%)
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.