Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.302 6.302 5.878 5.938 19,369 -0.27(-4.39%)
Oct 28, 2016 6.150 6.393 6.150 6.211 41,644 +0.06(+0.99%)
Oct 27, 2016 6.150 6.211 6.060 6.150 11,887 +0.00(+0.00%)
Oct 26, 2016 6.120 6.332 6.090 6.150 6,559 +0.03(+0.50%)
Oct 25, 2016 6.362 6.362 6.029 6.120 5,310 -0.15(-2.42%)
Oct 24, 2016 6.393 6.453 6.241 6.272 5,448 -0.06(-0.96%)
Oct 21, 2016 6.272 6.453 6.272 6.332 9,653 -0.09(-1.42%)
Oct 20, 2016 6.181 6.453 6.060 6.423 37,545 +0.33(+5.47%)
Oct 19, 2016 6.514 6.575 6.060 6.090 48,542 -0.33(-5.19%)
Oct 18, 2016 6.362 6.665 6.302 6.423 7,380 +0.06(+0.95%)
Oct 17, 2016 6.150 6.514 5.999 6.362 6,907 +0.03(+0.48%)
Oct 14, 2016 6.272 6.393 5.938 6.332 26,152 -0.03(-0.48%)
Oct 13, 2016 6.393 6.514 6.211 6.362 15,316 -0.12(-1.87%)
Oct 12, 2016 6.484 6.665 6.393 6.484 8,849 +0.00(+0.00%)
Oct 11, 2016 6.696 6.696 6.362 6.484 9,797 -0.18(-2.73%)
Oct 10, 2016 6.696 6.741 6.362 6.665 19,343 +0.03(+0.46%)
Oct 07, 2016 6.605 6.696 6.150 6.635 11,460 -0.12(-1.79%)
Oct 06, 2016 6.817 6.817 6.605 6.756 6,710 -0.06(-0.89%)
Oct 05, 2016 6.817 6.908 6.726 6.817 33,192 +0.03(+0.45%)
Oct 04, 2016 7.120 7.120 6.696 6.787 5,951 -0.15(-2.18%)
Oct 03, 2016 6.878 7.120 6.241 6.938 57,193 -0.03(-0.43%)
Sep 30, 2016 6.787 7.059 6.723 6.968 22,322 +0.12(+1.77%)
Sep 29, 2016 6.968 7.059 6.787 6.847 8,896 -0.15(-2.16%)
Sep 28, 2016 7.059 7.059 6.878 6.999 21,810 -0.03(-0.43%)
Sep 27, 2016 6.667 7.211 6.575 7.029 5,435 +0.12(+1.75%)
Sep 26, 2016 7.059 7.090 6.696 6.908 16,533 -0.21(-2.98%)
Sep 23, 2016 7.211 7.211 6.847 7.120 20,314 -0.03(-0.42%)
Sep 22, 2016 7.271 7.374 7.059 7.150 10,044 +0.03(+0.43%)
Sep 21, 2016 7.059 7.181 6.999 7.120 6,257 +0.15(+2.17%)
Sep 20, 2016 7.271 7.271 6.968 6.968 5,688 -0.15(-2.13%)
Sep 19, 2016 7.150 7.302 6.847 7.120 20,453 +0.06(+0.86%)
Sep 16, 2016 7.302 7.302 7.029 7.059 24,001 -0.18(-2.51%)
Sep 15, 2016 7.120 7.362 6.999 7.241 19,321 +0.09(+1.27%)
Sep 14, 2016 6.999 7.359 6.817 7.150 15,907 +0.18(+2.61%)
Sep 13, 2016 7.635 7.635 6.480 6.968 50,914 -0.73(-9.45%)
Sep 12, 2016 7.271 7.877 7.271 7.696 28,576 +0.27(+3.67%)
Sep 09, 2016 7.877 7.938 7.059 7.423 26,724 -0.48(-6.13%)
Sep 08, 2016 8.180 8.180 7.817 7.908 14,923 -0.12(-1.51%)
Sep 07, 2016 8.483 8.483 7.877 8.029 25,973 -0.45(-5.36%)
Sep 06, 2016 8.392 8.907 7.968 8.483 107,237 +0.12(+1.45%)
Sep 02, 2016 7.908 8.362 8.362 8.362 66,969 +0.61(+7.81%)
Sep 01, 2016 7.877 7.938 7.453 7.756 17,122 +0.76(+10.82%)
Aug 31, 2016 6.999 7.136 6.809 6.999 45,059 -0.14(-1.92%)
Aug 30, 2016 7.081 7.465 6.999 7.136 53,910 +0.14(+1.96%)
Aug 29, 2016 6.807 7.273 6.725 6.999 69,754 +0.38(+5.81%)
Aug 26, 2016 6.203 7.109 6.203 6.614 85,967 +0.41(+6.64%)
Aug 25, 2016 6.038 6.422 6.038 6.203 45,122 +0.03(+0.44%)
Aug 24, 2016 6.203 6.614 6.066 6.175 105,288 +0.00(+0.00%)
Aug 23, 2016 5.517 6.504 5.489 6.175 265,992 +0.66(+11.94%)
Aug 22, 2016 5.572 5.572 5.403 5.517 36,132 +0.08(+1.52%)
Aug 19, 2016 5.462 5.517 5.270 5.434 18,817 -0.05(-1.00%)
Aug 18, 2016 5.544 5.626 5.434 5.489 33,136 +0.11(+2.04%)
Aug 17, 2016 5.352 5.544 5.352 5.379 22,285 +0.00(+0.00%)
Aug 16, 2016 5.434 5.626 5.352 5.379 28,070 -0.03(-0.51%)
Aug 15, 2016 5.272 5.517 4.861 5.407 32,185 +0.08(+1.55%)
Aug 12, 2016 5.517 5.517 5.267 5.325 9,614 -0.16(-3.00%)
Aug 11, 2016 5.078 5.626 5.078 5.489 46,892 +0.33(+6.38%)
Aug 10, 2016 5.599 5.599 5.132 5.160 29,297 -0.30(-5.53%)
Aug 09, 2016 5.626 5.626 5.325 5.462 20,984 -0.08(-1.49%)
Aug 08, 2016 5.187 5.626 5.160 5.544 27,691 +0.36(+6.88%)
Aug 05, 2016 5.105 5.407 5.105 5.187 37,913 +0.08(+1.61%)
Aug 04, 2016 4.940 5.297 4.940 5.105 18,284 +0.19(+3.91%)
Aug 03, 2016 4.803 4.995 4.776 4.913 10,500 +0.00(+0.00%)
Aug 02, 2016 4.995 5.023 4.542 4.913 24,246 -0.14(-2.72%)
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.