Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.595 6.595 6.481 6.502 1,902,885 -0.09(-1.41%)
Apr 28, 2016 6.638 6.710 6.574 6.595 2,474,035 -0.16(-2.44%)
Apr 27, 2016 6.710 6.803 6.674 6.760 1,845,611 +0.01(+0.11%)
Apr 26, 2016 6.702 6.756 6.627 6.753 1,825,152 +0.11(+1.62%)
Apr 25, 2016 6.695 6.710 6.645 6.645 1,438,188 -0.08(-1.17%)
Apr 22, 2016 6.688 6.753 6.674 6.724 1,192,023 +0.05(+0.75%)
Apr 21, 2016 6.710 6.771 6.667 6.674 1,126,425 -0.04(-0.53%)
Apr 20, 2016 6.710 6.724 6.631 6.710 1,072,244 +0.05(+0.75%)
Apr 19, 2016 6.688 6.717 6.624 6.660 1,130,929 +0.02(+0.32%)
Apr 18, 2016 6.609 6.681 6.576 6.638 943,141 +0.03(+0.43%)
Apr 15, 2016 6.602 6.617 6.552 6.609 1,240,748 +0.00(+0.00%)
Apr 14, 2016 6.609 6.645 6.531 6.609 1,311,334 +0.01(+0.11%)
Apr 13, 2016 6.481 6.602 6.459 6.602 2,011,340 +0.18(+2.79%)
Apr 12, 2016 6.330 6.473 6.301 6.423 1,570,101 +0.12(+1.93%)
Apr 11, 2016 6.309 6.409 6.259 6.301 1,693,474 +0.06(+0.92%)
Apr 08, 2016 6.387 6.420 6.237 6.244 1,555,457 -0.11(-1.80%)
Apr 07, 2016 6.395 6.409 6.337 6.359 1,640,132 -0.08(-1.22%)
Apr 06, 2016 6.459 6.498 6.373 6.438 1,380,519 -0.03(-0.44%)
Apr 05, 2016 6.552 6.566 6.452 6.466 1,675,539 -0.11(-1.74%)
Apr 04, 2016 6.481 6.602 6.445 6.581 2,127,513 +0.09(+1.43%)
Apr 01, 2016 6.452 6.523 6.359 6.488 2,785,975 +0.01(+0.11%)
Mar 31, 2016 6.481 6.552 6.466 6.481 1,355,906 -0.01(-0.22%)
Mar 30, 2016 6.531 6.624 6.473 6.495 2,275,187 +0.01(+0.22%)
Mar 29, 2016 6.373 6.502 6.289 6.481 1,804,294 +0.11(+1.80%)
Mar 28, 2016 6.416 6.437 6.359 6.366 996,442 -0.05(-0.78%)
Mar 24, 2016 6.430 6.416 6.416 6.416 1,930,096 -0.07(-1.10%)
Mar 23, 2016 6.481 6.552 6.445 6.488 1,475,347 -0.06(-0.88%)
Mar 22, 2016 6.516 6.574 6.473 6.545 1,016,791 -0.01(-0.22%)
Mar 21, 2016 6.652 6.688 6.531 6.559 1,331,273 -0.13(-1.93%)
Mar 18, 2016 6.695 6.717 6.645 6.688 2,030,610 +0.03(+0.43%)
Mar 17, 2016 6.481 6.674 6.438 6.660 1,425,267 +0.19(+2.88%)
Mar 16, 2016 6.502 6.550 6.395 6.473 1,053,998 -0.02(-0.33%)
Mar 15, 2016 6.552 6.599 6.481 6.495 1,147,115 -0.07(-1.09%)
Mar 14, 2016 6.502 6.624 6.481 6.566 1,060,428 +0.02(+0.33%)
Mar 11, 2016 6.452 6.588 6.452 6.545 1,494,035 +0.16(+2.47%)
Mar 10, 2016 6.445 6.452 6.316 6.387 944,614 -0.04(-0.56%)
Mar 09, 2016 6.402 6.481 6.395 6.423 1,291,557 +0.06(+0.90%)
Mar 08, 2016 6.495 6.495 6.359 6.366 1,370,587 -0.19(-2.84%)
Mar 07, 2016 6.473 6.602 6.430 6.552 1,612,220 +0.04(+0.66%)
Mar 04, 2016 6.423 6.581 6.380 6.509 1,872,650 +0.11(+1.79%)
Mar 03, 2016 6.373 6.409 6.316 6.395 1,507,637 +0.02(+0.34%)
Mar 02, 2016 6.330 6.387 6.317 6.373 1,207,460 +0.04(+0.57%)
Mar 01, 2016 6.216 6.380 6.194 6.337 2,275,799 +0.15(+2.43%)
Feb 29, 2016 6.087 6.287 6.087 6.187 1,811,849 -0.06(-1.03%)
Feb 26, 2016 6.272 6.294 6.216 6.251 1,524,076 +0.00(+0.00%)
Feb 25, 2016 6.230 6.265 6.202 6.251 1,109,320 +0.03(+0.45%)
Feb 24, 2016 6.089 6.244 6.005 6.223 2,088,010 +0.08(+1.26%)
Feb 23, 2016 6.230 6.258 6.146 6.146 1,144,988 -0.08(-1.36%)
Feb 22, 2016 6.223 6.322 6.209 6.230 1,315,866 +0.01(+0.23%)
Feb 19, 2016 6.146 6.223 6.117 6.216 1,214,607 +0.05(+0.80%)
Feb 18, 2016 6.244 6.315 6.146 6.167 1,497,403 -0.06(-1.02%)
Feb 17, 2016 6.195 6.272 6.195 6.230 2,011,049 +0.11(+1.73%)
Feb 16, 2016 6.125 6.167 6.054 6.125 1,692,624 +0.06(+1.05%)
Feb 12, 2016 5.913 6.061 6.061 6.061 2,290,799 +0.14(+2.32%)
Feb 11, 2016 5.913 5.976 5.825 5.924 2,316,034 -0.09(-1.47%)
Feb 10, 2016 6.230 6.343 6.005 6.012 2,444,776 +0.04(+0.59%)
Feb 09, 2016 5.955 6.082 5.934 5.976 2,412,290 -0.07(-1.17%)
Feb 08, 2016 6.019 6.061 5.955 6.047 2,040,377 -0.06(-1.04%)
Feb 05, 2016 6.258 6.280 6.096 6.110 2,194,375 -0.15(-2.36%)
Feb 04, 2016 6.209 6.336 6.170 6.258 2,033,250 +0.03(+0.45%)
Feb 03, 2016 6.280 6.280 6.103 6.230 1,387,388 +0.00(+0.00%)
Feb 02, 2016 6.343 6.357 6.223 6.230 1,650,306 -0.15(-2.32%)
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.