Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.956 6.956 6.841 6.936 112,771 +0.01(+0.14%)
Jun 29, 2016 6.921 6.976 6.891 6.926 155,765 +0.00(+0.00%)
Jun 28, 2016 6.846 6.941 6.836 6.926 881,329 +0.14(+2.06%)
Jun 27, 2016 6.581 6.846 6.511 6.786 181,798 +0.22(+3.27%)
Jun 24, 2016 6.596 6.696 6.511 6.571 1,761,975 -0.12(-1.79%)
Jun 23, 2016 6.606 6.741 6.574 6.691 195,427 +0.10(+1.52%)
Jun 22, 2016 6.661 6.664 6.576 6.591 137,370 -0.08(-1.20%)
Jun 21, 2016 6.751 6.796 6.656 6.671 226,475 -0.10(-1.40%)
Jun 20, 2016 6.866 6.941 6.686 6.766 238,113 -0.03(-0.37%)
Jun 17, 2016 6.701 6.791 6.639 6.791 347,141 +0.10(+1.42%)
Jun 16, 2016 6.676 6.741 6.576 6.696 102,914 +0.02(+0.30%)
Jun 15, 2016 6.626 6.800 6.551 6.676 117,532 +0.09(+1.37%)
Jun 14, 2016 6.531 6.601 6.491 6.586 149,982 +0.04(+0.61%)
Jun 13, 2016 6.651 6.651 6.511 6.546 142,851 -0.10(-1.50%)
Jun 10, 2016 6.486 6.646 6.476 6.646 1,204,747 -0.35(-5.00%)
Jun 09, 2016 6.936 7.001 6.911 6.996 61,972 +0.05(+0.65%)
Jun 08, 2016 6.961 6.961 6.941 6.951 62,582 +0.00(+0.00%)
Jun 07, 2016 6.951 6.976 6.936 6.951 36,123 +0.00(+0.00%)
Jun 06, 2016 6.981 6.981 6.833 6.951 85,942 +0.00(+0.07%)
Jun 03, 2016 6.916 6.951 6.886 6.946 116,862 +0.05(+0.65%)
Jun 02, 2016 6.886 6.936 6.831 6.901 76,737 -0.01(-0.14%)
Jun 01, 2016 6.896 6.931 6.891 6.911 54,607 +0.02(+0.22%)
May 31, 2016 6.966 6.966 6.881 6.896 36,485 -0.07(-1.01%)
May 27, 2016 6.826 6.966 6.966 6.966 272,149 +0.12(+1.68%)
May 26, 2016 6.841 6.866 6.815 6.851 50,808 -0.03(-0.36%)
May 25, 2016 6.876 6.886 6.811 6.876 35,449 -0.02(-0.36%)
May 24, 2016 6.896 6.926 6.891 6.901 66,897 -0.01(-0.07%)
May 23, 2016 6.881 6.921 6.866 6.906 53,070 +0.04(+0.51%)
May 20, 2016 6.851 6.896 6.776 6.871 49,614 +0.01(+0.22%)
May 19, 2016 6.866 6.891 6.716 6.856 54,439 -0.01(-0.22%)
May 18, 2016 6.896 6.991 6.796 6.871 60,708 -0.01(-0.15%)
May 17, 2016 6.976 6.976 6.556 6.881 334,039 -0.11(-1.50%)
May 16, 2016 7.006 7.031 6.926 6.986 52,860 +0.00(+0.07%)
May 13, 2016 6.951 7.006 6.866 6.981 37,475 +0.04(+0.50%)
May 12, 2016 6.896 6.966 6.881 6.946 38,848 +0.01(+0.14%)
May 11, 2016 6.856 7.021 6.856 6.936 44,263 +0.07(+0.95%)
May 10, 2016 6.886 6.901 6.753 6.871 65,331 +0.00(+0.07%)
May 09, 2016 6.803 6.884 6.803 6.866 53,243 +0.05(+0.72%)
May 06, 2016 6.884 6.925 6.807 6.817 88,983 -0.02(-0.36%)
May 05, 2016 6.852 6.950 6.744 6.842 441,602 -0.11(-1.55%)
May 04, 2016 6.704 6.950 6.704 6.950 492,875 +0.25(+3.66%)
May 03, 2016 6.783 6.783 6.670 6.704 60,844 -0.10(-1.52%)
May 02, 2016 6.721 6.807 6.714 6.807 48,371 +0.12(+1.76%)
Apr 29, 2016 6.724 6.729 6.655 6.690 20,447 -0.01(-0.15%)
Apr 28, 2016 6.680 6.734 6.660 6.699 20,396 -0.02(-0.29%)
Apr 27, 2016 6.704 6.748 6.680 6.719 28,966 +0.03(+0.51%)
Apr 26, 2016 6.493 6.734 6.493 6.685 66,402 +0.18(+2.79%)
Apr 25, 2016 6.429 6.508 6.351 6.503 27,101 +0.11(+1.69%)
Apr 22, 2016 6.252 6.444 6.252 6.395 51,301 +0.13(+2.12%)
Apr 21, 2016 6.385 6.422 6.139 6.262 111,838 -0.13(-2.00%)
Apr 20, 2016 6.469 6.493 6.370 6.390 105,597 -0.06(-0.91%)
Apr 19, 2016 6.503 6.508 6.439 6.449 65,075 +0.03(+0.46%)
Apr 18, 2016 6.360 6.464 6.311 6.419 47,475 +0.06(+1.00%)
Apr 15, 2016 6.262 6.375 6.262 6.356 51,698 +0.09(+1.49%)
Apr 14, 2016 6.135 6.272 6.090 6.262 34,718 +0.15(+2.41%)
Apr 13, 2016 6.017 6.135 5.966 6.115 63,879 +0.15(+2.47%)
Apr 12, 2016 5.859 5.968 5.835 5.968 97,058 +0.15(+2.53%)
Apr 11, 2016 5.884 5.909 5.815 5.820 33,060 -0.05(-0.84%)
Apr 08, 2016 5.894 5.914 5.845 5.869 47,494 -0.02(-0.42%)
Apr 07, 2016 5.766 5.982 5.766 5.894 98,286 +0.11(+1.95%)
Apr 06, 2016 5.791 5.864 5.776 5.781 25,020 +0.02(+0.34%)
Apr 05, 2016 5.663 5.791 5.663 5.761 33,400 +0.10(+1.73%)
Apr 04, 2016 5.663 5.786 5.636 5.663 35,019 +0.04(+0.70%)
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.