Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.751 5.857 5.723 5.800 101,532 +0.06(+1.11%)
Sep 29, 2015 5.991 5.991 5.702 5.737 211,679 -0.19(-3.22%)
Sep 28, 2015 6.253 6.281 5.906 5.928 151,152 -0.33(-5.20%)
Sep 25, 2015 6.316 6.344 6.224 6.253 45,395 -0.07(-1.12%)
Sep 24, 2015 6.302 6.344 6.274 6.323 28,759 +0.01(+0.22%)
Sep 23, 2015 6.323 6.366 6.288 6.309 6,764 +0.00(+0.00%)
Sep 22, 2015 6.316 6.366 6.309 6.309 26,059 -0.03(-0.45%)
Sep 21, 2015 6.349 6.349 6.306 6.337 36,441 -0.01(-0.22%)
Sep 18, 2015 6.309 6.415 6.309 6.351 29,290 +0.01(+0.22%)
Sep 17, 2015 6.359 6.394 6.323 6.337 10,147 +0.01(+0.11%)
Sep 16, 2015 6.323 6.366 6.295 6.330 17,834 +0.03(+0.45%)
Sep 15, 2015 6.302 6.351 6.295 6.302 23,954 -0.01(-0.11%)
Sep 14, 2015 6.351 6.359 6.274 6.309 39,897 -0.05(-0.78%)
Sep 11, 2015 6.373 6.387 6.351 6.359 37,879 -0.04(-0.66%)
Sep 10, 2015 6.351 6.422 6.323 6.401 56,136 +0.04(+0.67%)
Sep 09, 2015 6.359 6.401 6.337 6.359 84,428 -0.01(-0.11%)
Sep 08, 2015 6.528 6.549 6.330 6.366 132,911 -0.13(-1.96%)
Sep 04, 2015 6.493 6.493 6.493 6.493 36,800 -0.08(-1.29%)
Sep 03, 2015 6.563 6.585 6.542 6.578 24,171 +0.00(+0.00%)
Sep 02, 2015 6.613 6.648 6.535 6.578 29,232 -0.04(-0.64%)
Sep 01, 2015 6.620 6.641 6.521 6.620 142,999 -0.06(-0.85%)
Aug 31, 2015 6.712 6.712 6.627 6.676 43,090 -0.01(-0.11%)
Aug 28, 2015 6.669 6.740 6.655 6.684 25,163 -0.02(-0.32%)
Aug 27, 2015 6.662 6.782 6.613 6.705 47,250 +0.07(+1.06%)
Aug 26, 2015 6.669 6.747 6.599 6.634 37,640 -0.03(-0.42%)
Aug 25, 2015 6.733 6.733 6.662 6.662 37,402 +0.01(+0.11%)
Aug 24, 2015 6.669 6.768 6.592 6.655 96,060 -0.13(-1.98%)
Aug 21, 2015 6.754 6.797 6.754 6.790 55,570 -0.01(-0.21%)
Aug 20, 2015 6.853 6.937 6.726 6.804 33,515 -0.06(-0.82%)
Aug 19, 2015 6.860 6.888 6.818 6.860 10,148 +0.06(+0.83%)
Aug 18, 2015 6.860 6.881 6.804 6.804 7,517 -0.04(-0.62%)
Aug 17, 2015 6.832 6.874 6.761 6.846 16,029 -0.01(-0.10%)
Aug 14, 2015 6.804 6.853 6.782 6.853 73,015 +0.04(+0.52%)
Aug 13, 2015 6.888 6.888 6.790 6.818 61,352 -0.06(-0.82%)
Aug 12, 2015 6.747 6.931 6.705 6.874 53,274 +0.11(+1.67%)
Aug 11, 2015 6.761 6.761 6.685 6.761 39,613 -0.01(-0.21%)
Aug 10, 2015 6.712 6.790 6.712 6.775 79,120 +0.06(+0.95%)
Aug 07, 2015 6.684 6.712 6.650 6.712 21,191 +0.01(+0.21%)
Aug 06, 2015 6.775 6.775 6.691 6.698 64,957 -0.04(-0.52%)
Aug 05, 2015 6.825 6.888 6.655 6.733 172,586 -0.06(-0.94%)
Aug 04, 2015 6.825 6.825 6.797 6.797 31,185 -0.03(-0.41%)
Aug 03, 2015 6.917 6.917 6.797 6.825 91,714 -0.09(-1.33%)
Jul 31, 2015 6.867 6.917 6.830 6.917 197,614 +0.08(+1.14%)
Jul 30, 2015 6.782 6.881 6.782 6.839 82,098 +0.05(+0.73%)
Jul 29, 2015 6.853 6.874 6.740 6.790 63,161 -0.01(-0.10%)
Jul 28, 2015 6.775 6.881 6.768 6.797 115,807 +0.01(+0.10%)
Jul 27, 2015 6.853 6.874 6.790 6.790 77,208 -0.10(-1.44%)
Jul 24, 2015 6.888 6.952 6.888 6.888 60,976 -0.04(-0.51%)
Jul 23, 2015 6.959 7.001 6.910 6.924 63,223 -0.03(-0.46%)
Jul 22, 2015 6.990 7.011 6.928 6.956 97,840 -0.05(-0.70%)
Jul 21, 2015 7.018 7.046 6.990 7.004 29,157 -0.02(-0.30%)
Jul 20, 2015 7.025 7.053 7.011 7.025 34,331 -0.02(-0.30%)
Jul 17, 2015 7.053 7.095 7.004 7.046 77,744 +0.01(+0.20%)
Jul 16, 2015 7.116 7.116 7.025 7.032 41,123 -0.07(-0.98%)
Jul 15, 2015 7.095 7.109 7.067 7.102 56,962 +0.01(+0.20%)
Jul 14, 2015 7.057 7.123 7.057 7.088 64,832 +0.03(+0.39%)
Jul 13, 2015 7.025 7.102 7.025 7.060 93,986 +0.03(+0.40%)
Jul 10, 2015 7.109 7.116 7.032 7.032 123,535 -0.07(-0.98%)
Jul 09, 2015 7.088 7.123 7.074 7.102 46,628 +0.00(+0.00%)
Jul 08, 2015 7.102 7.123 7.095 7.102 118,193 -0.02(-0.29%)
Jul 07, 2015 7.144 7.144 7.088 7.123 230,886 -0.03(-0.39%)
Jul 06, 2015 7.116 7.158 7.116 7.151 36,826 +0.00(+0.00%)
Jul 02, 2015 7.137 7.151 7.151 7.151 50,362 +0.00(+0.00%)
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.