Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.500 6.550 6.330 6.510 1,060,759 +0.01(+0.15%)
Jun 29, 2016 6.280 6.560 6.268 6.500 1,752,606 +0.31(+5.01%)
Jun 28, 2016 5.900 6.260 5.900 6.190 897,453 +0.40(+6.91%)
Jun 27, 2016 5.980 6.000 5.715 5.790 928,961 -0.21(-3.50%)
Jun 24, 2016 6.170 6.180 5.971 6.000 1,254,851 -0.45(-6.98%)
Jun 23, 2016 6.360 6.460 6.040 6.450 1,692,113 +0.22(+3.53%)
Jun 22, 2016 6.280 6.490 6.200 6.230 1,010,311 +0.00(+0.00%)
Jun 21, 2016 6.410 6.410 6.090 6.230 1,789,006 -0.12(-1.89%)
Jun 20, 2016 6.320 6.485 6.260 6.350 1,618,760 +0.16(+2.58%)
Jun 17, 2016 6.000 6.190 5.980 6.190 2,448,362 +0.27(+4.56%)
Jun 16, 2016 5.820 5.980 5.750 5.920 1,280,648 +0.02(+0.34%)
Jun 15, 2016 5.740 5.960 5.690 5.900 1,076,478 +0.21(+3.69%)
Jun 14, 2016 5.740 5.860 5.640 5.690 819,997 -0.10(-1.73%)
Jun 13, 2016 5.870 5.900 5.780 5.790 747,103 -0.24(-3.98%)
Jun 10, 2016 5.960 6.075 5.890 6.030 1,034,740 -0.04(-0.66%)
Jun 09, 2016 6.280 6.310 5.990 6.070 2,070,227 -0.25(-3.96%)
Jun 08, 2016 6.350 6.510 6.300 6.320 1,473,623 +0.10(+1.61%)
Jun 07, 2016 6.000 6.290 5.930 6.220 1,992,442 +0.22(+3.67%)
Jun 06, 2016 5.860 6.190 5.860 6.000 3,122,143 +0.18(+3.09%)
Jun 03, 2016 5.500 5.840 5.490 5.820 2,789,223 +0.43(+7.98%)
Jun 02, 2016 5.470 5.470 5.330 5.390 1,317,657 -0.09(-1.64%)
Jun 01, 2016 5.390 5.550 5.280 5.480 2,633,417 +0.07(+1.29%)
May 31, 2016 5.470 5.550 5.370 5.410 1,290,325 -0.05(-0.92%)
May 27, 2016 5.420 5.460 5.460 5.460 1,200,900 +0.01(+0.18%)
May 26, 2016 5.500 5.540 5.380 5.450 661,443 -0.01(-0.18%)
May 25, 2016 5.520 5.550 5.440 5.460 833,037 +0.00(+0.00%)
May 24, 2016 5.660 5.660 5.360 5.460 1,659,769 -0.16(-2.85%)
May 23, 2016 5.590 5.750 5.550 5.620 2,426,881 -0.07(-1.23%)
May 20, 2016 5.530 5.740 5.480 5.690 1,875,330 +0.23(+4.21%)
May 19, 2016 5.380 5.490 5.280 5.460 886,766 -0.04(-0.73%)
May 18, 2016 5.620 5.720 5.480 5.500 878,750 -0.20(-3.51%)
May 17, 2016 5.600 5.735 5.595 5.700 1,066,920 +0.13(+2.33%)
May 16, 2016 5.610 5.680 5.530 5.570 771,262 +0.03(+0.54%)
May 13, 2016 5.430 5.620 5.330 5.540 1,216,940 +0.09(+1.65%)
May 12, 2016 5.400 5.520 5.300 5.450 1,659,768 +0.12(+2.25%)
May 11, 2016 5.200 5.400 5.090 5.330 1,310,801 +0.18(+3.50%)
May 10, 2016 5.020 5.190 5.000 5.150 1,225,621 +0.26(+5.32%)
May 09, 2016 5.100 5.130 4.750 4.890 1,050,176 -0.26(-5.05%)
May 06, 2016 5.100 5.250 5.050 5.150 1,138,705 +0.01(+0.19%)
May 05, 2016 5.330 5.470 5.110 5.140 613,400 -0.11(-2.10%)
May 04, 2016 5.000 5.350 5.000 5.250 1,176,206 +0.21(+4.17%)
May 03, 2016 5.140 5.140 4.980 5.040 1,256,554 -0.19(-3.63%)
May 02, 2016 5.370 5.370 5.200 5.230 642,272 -0.15(-2.79%)
Apr 29, 2016 5.440 5.530 5.285 5.380 1,032,631 -0.03(-0.55%)
Apr 28, 2016 5.450 5.520 5.400 5.410 1,011,812 -0.05(-0.92%)
Apr 27, 2016 5.420 5.500 5.400 5.460 1,451,318 +0.10(+1.87%)
Apr 26, 2016 5.310 5.370 5.270 5.360 964,269 +0.08(+1.52%)
Apr 25, 2016 5.370 5.420 5.225 5.280 662,348 -0.09(-1.68%)
Apr 22, 2016 5.290 5.400 5.255 5.370 783,345 +0.08(+1.51%)
Apr 21, 2016 5.300 5.490 5.265 5.290 600,666 -0.03(-0.56%)
Apr 20, 2016 5.330 5.420 5.300 5.320 980,377 -0.02(-0.37%)
Apr 19, 2016 5.300 5.480 5.300 5.340 1,367,126 +0.14(+2.69%)
Apr 18, 2016 5.280 5.450 5.100 5.200 1,565,861 -0.15(-2.80%)
Apr 15, 2016 5.130 5.420 5.130 5.350 1,449,020 +0.19(+3.68%)
Apr 14, 2016 5.210 5.240 5.060 5.160 612,434 -0.05(-0.96%)
Apr 13, 2016 5.200 5.340 5.155 5.210 1,382,650 +0.09(+1.76%)
Apr 12, 2016 4.920 5.150 4.890 5.120 1,480,241 +0.20(+4.07%)
Apr 11, 2016 4.970 5.080 4.890 4.920 1,040,812 +0.05(+1.03%)
Apr 08, 2016 4.700 4.930 4.690 4.870 641,539 +0.28(+6.10%)
Apr 07, 2016 4.500 4.590 4.470 4.590 391,958 +0.04(+0.88%)
Apr 06, 2016 4.590 4.640 4.490 4.550 475,291 -0.05(-1.09%)
Apr 05, 2016 4.580 4.660 4.500 4.600 702,460 -0.05(-1.08%)
Apr 04, 2016 4.920 4.920 4.610 4.650 941,715 -0.27(-5.49%)
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.