Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2015 6.250 6.250 6.250 0 +0.06(+0.97%)
Dec 03, 2015 6.410 6.410 6.190 6.190 960,346 +0.00(+0.00%)
Dec 02, 2015 6.040 6.220 6.040 6.190 253,389 +0.09(+1.48%)
Dec 01, 2015 6.070 6.100 6.040 6.100 152,356 +0.03(+0.49%)
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%)
Sep 01, 2015 6.000 6.080 6.000 6.060 242,726 +0.01(+0.17%)
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%)
Jun 01, 2015 5.250 5.250 4.980 5.000 286,559 -0.20(-3.85%)
May 29, 2015 5.080 5.275 4.970 5.200 248,891 +0.12(+2.36%)
May 28, 2015 5.010 5.130 4.955 5.080 312,741 +0.04(+0.79%)
May 27, 2015 5.070 5.130 5.010 5.040 291,852 -0.04(-0.79%)
May 26, 2015 5.150 5.150 5.040 5.080 273,595 -0.08(-1.55%)
May 22, 2015 5.160 5.160 5.160 0 -0.01(-0.19%)
May 21, 2015 5.160 5.255 5.080 5.170 146,837 -0.01(-0.19%)
May 20, 2015 5.280 5.280 5.170 5.180 109,080 -0.10(-1.89%)
May 19, 2015 5.250 5.290 5.140 5.280 182,992 +0.04(+0.76%)
May 18, 2015 5.050 5.240 5.050 5.240 168,091 +0.16(+3.15%)
May 15, 2015 5.290 5.300 5.050 5.080 288,314 -0.22(-4.15%)
May 14, 2015 5.280 5.330 5.180 5.300 191,574 +0.02(+0.38%)
May 13, 2015 5.410 5.470 5.140 5.280 197,169 -0.13(-2.40%)
May 12, 2015 5.400 5.500 5.380 5.410 447,653 -0.02(-0.37%)
May 11, 2015 5.370 5.450 5.370 5.430 198,223 +0.03(+0.56%)
May 08, 2015 5.340 5.440 5.280 5.400 321,211 +0.10(+1.89%)
May 07, 2015 5.490 5.510 5.260 5.300 393,280 -0.21(-3.81%)
May 06, 2015 5.400 5.670 5.370 5.510 282,940 +0.09(+1.66%)
May 05, 2015 5.500 5.540 5.160 5.420 823,173 -0.43(-7.35%)
May 04, 2015 5.690 5.870 5.680 5.850 268,824 +0.14(+2.45%)
May 01, 2015 5.490 5.740 5.450 5.710 175,541 +0.21(+3.82%)
Apr 30, 2015 5.500 5.570 5.370 5.500 323,491 +0.00(+0.00%)
Apr 29, 2015 5.590 5.750 5.462 5.500 204,595 -0.17(-3.00%)
Apr 28, 2015 5.860 5.860 5.633 5.670 93,070 -0.16(-2.74%)
Apr 27, 2015 5.960 6.020 5.800 5.830 92,078 -0.13(-2.18%)
Apr 24, 2015 6.000 6.050 5.930 5.960 57,756 -0.02(-0.33%)
Apr 23, 2015 5.900 6.000 5.820 5.980 89,037 +0.05(+0.84%)
Apr 22, 2015 5.990 6.030 5.920 5.930 86,474 -0.09(-1.50%)
Apr 21, 2015 5.960 6.137 5.960 6.020 99,706 +0.05(+0.84%)
Apr 20, 2015 5.720 5.990 5.700 5.970 191,395 +0.22(+3.83%)
Apr 17, 2015 5.820 5.820 5.740 5.750 127,931 -0.08(-1.37%)
Apr 16, 2015 5.970 6.010 5.730 5.830 251,883 -0.14(-2.35%)
Apr 15, 2015 6.110 6.160 5.860 5.970 339,279 -0.14(-2.29%)
Apr 14, 2015 6.180 6.210 6.060 6.110 94,152 -0.06(-0.97%)
Apr 13, 2015 6.160 6.220 6.110 6.170 197,055 -0.03(-0.48%)
Apr 10, 2015 6.280 6.327 6.170 6.200 113,317 -0.08(-1.27%)
Apr 09, 2015 6.400 6.435 6.250 6.280 135,069 -0.12(-1.88%)
Apr 08, 2015 6.420 6.470 6.370 6.400 138,999 -0.04(-0.62%)
Apr 07, 2015 6.340 6.570 6.326 6.440 112,059 -0.02(-0.31%)
Apr 06, 2015 6.690 6.690 6.380 6.460 351,706 -0.23(-3.44%)
Apr 02, 2015 6.690 6.690 6.690 0 +0.19(+2.92%)
Apr 01, 2015 6.500 6.530 6.350 6.500 237,410 +0.00(+0.00%)
Mar 31, 2015 6.290 6.720 6.274 6.500 902,028 +0.12(+1.88%)
Mar 30, 2015 6.460 6.600 6.340 6.380 169,543 -0.08(-1.24%)
Mar 27, 2015 6.230 6.460 6.160 6.460 163,196 +0.26(+4.19%)
Mar 26, 2015 6.280 6.397 6.200 6.200 129,930 -0.07(-1.12%)
Mar 25, 2015 6.490 6.500 6.250 6.270 143,473 -0.16(-2.49%)
Mar 24, 2015 6.360 6.490 6.310 6.430 144,946 +0.10(+1.58%)
Mar 23, 2015 6.220 6.390 6.160 6.330 244,166 +0.06(+0.96%)
Mar 20, 2015 6.220 6.350 6.040 6.270 333,681 +0.08(+1.29%)
Mar 19, 2015 6.420 6.640 6.180 6.190 354,115 -0.23(-3.58%)
Mar 18, 2015 6.490 6.660 6.380 6.420 403,730 -0.03(-0.47%)
Mar 17, 2015 6.370 6.599 6.310 6.450 516,098 +0.09(+1.42%)
Mar 16, 2015 5.760 6.450 5.760 6.360 1,378,817 +0.80(+14.39%)
Mar 13, 2015 5.280 5.600 5.267 5.560 399,218 +0.27(+5.10%)
Mar 12, 2015 5.230 5.300 5.180 5.290 210,690 +0.11(+2.12%)
Mar 11, 2015 5.030 5.200 4.925 5.180 127,184 +0.15(+2.98%)
Mar 10, 2015 5.000 5.090 4.990 5.030 176,991 -0.01(-0.20%)
Mar 09, 2015 5.020 5.090 4.890 5.040 211,495 +0.08(+1.61%)
Mar 06, 2015 5.200 5.250 4.880 4.960 615,628 +0.09(+1.85%)
Mar 05, 2015 4.730 4.900 4.710 4.870 178,691 +0.14(+2.96%)
Mar 04, 2015 4.840 4.690 4.730 92,456 +0.04(+0.85%)
Mar 03, 2015 4.740 4.750 4.700 4.690 47,176 -0.09(-1.88%)
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.