Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.718 6.829 6.678 6.696 11,989,523 -0.02(-0.35%)
Aug 30, 2016 6.814 6.831 6.668 6.720 12,121,298 -0.11(-1.66%)
Aug 29, 2016 6.781 6.833 6.685 6.833 18,677,876 +0.05(+0.80%)
Aug 26, 2016 7.128 7.196 6.767 6.779 61,445,532 -0.81(-10.63%)
Aug 25, 2016 7.470 7.607 7.378 7.586 26,001,600 +0.11(+1.42%)
Aug 24, 2016 7.579 7.645 7.458 7.480 11,510,147 -0.09(-1.18%)
Aug 23, 2016 7.555 7.706 7.508 7.569 12,041,416 +0.15(+2.00%)
Aug 22, 2016 7.548 7.572 7.374 7.421 7,087,987 -0.06(-0.82%)
Aug 19, 2016 7.326 7.529 7.286 7.482 9,177,974 +0.13(+1.76%)
Aug 18, 2016 7.296 7.356 7.209 7.352 6,699,176 +0.08(+1.14%)
Aug 17, 2016 7.281 7.298 7.194 7.270 7,472,498 -0.08(-1.12%)
Aug 16, 2016 7.468 7.536 7.350 7.352 6,727,734 -0.13(-1.76%)
Aug 15, 2016 7.385 7.567 7.385 7.484 6,062,987 +0.09(+1.21%)
Aug 12, 2016 7.312 7.484 7.270 7.395 9,098,728 +0.06(+0.77%)
Aug 11, 2016 7.201 7.352 7.178 7.338 10,504,861 +0.23(+3.18%)
Aug 10, 2016 6.982 7.130 6.982 7.112 7,420,424 +0.12(+1.76%)
Aug 09, 2016 7.020 7.128 6.958 6.989 9,528,994 -0.04(-0.54%)
Aug 08, 2016 7.109 7.168 6.992 7.027 8,666,314 -0.06(-0.83%)
Aug 05, 2016 7.050 7.215 7.032 7.086 11,074,977 +0.09(+1.28%)
Aug 04, 2016 6.968 7.076 6.942 6.996 5,115,376 +0.00(+0.07%)
Aug 03, 2016 6.850 7.036 6.739 6.991 10,005,919 +0.09(+1.37%)
Aug 02, 2016 7.208 7.222 6.891 6.897 14,502,200 -0.26(-3.66%)
Aug 01, 2016 7.305 7.310 7.119 7.159 12,242,197 -0.14(-1.94%)
Jul 29, 2016 7.371 7.371 7.208 7.300 6,771,872 -0.05(-0.71%)
Jul 28, 2016 7.359 7.390 7.263 7.352 6,028,443 -0.04(-0.48%)
Jul 27, 2016 7.411 7.448 7.336 7.388 9,250,594 +0.02(+0.22%)
Jul 26, 2016 7.270 7.383 7.180 7.371 10,688,006 +0.09(+1.20%)
Jul 25, 2016 7.199 7.303 7.088 7.284 9,548,203 +0.02(+0.23%)
Jul 22, 2016 7.312 7.357 7.230 7.267 10,982,656 -0.05(-0.65%)
Jul 21, 2016 7.347 7.513 7.300 7.314 19,332,880 -0.03(-0.35%)
Jul 20, 2016 7.102 7.388 7.086 7.340 15,987,689 +0.22(+3.08%)
Jul 19, 2016 7.281 7.383 7.079 7.121 18,482,940 +0.00(+0.00%)
Jul 18, 2016 6.604 7.171 6.574 7.121 32,968,606 +0.52(+7.86%)
Jul 15, 2016 6.793 6.793 6.600 6.602 10,465,433 -0.15(-2.20%)
Jul 14, 2016 6.829 6.864 6.713 6.751 8,466,762 -0.05(-0.80%)
Jul 13, 2016 6.803 6.888 6.765 6.805 12,518,723 +0.03(+0.38%)
Jul 12, 2016 6.774 6.833 6.722 6.779 12,824,468 +0.07(+1.02%)
Jul 11, 2016 6.630 6.791 6.616 6.711 15,121,160 +0.25(+3.95%)
Jul 08, 2016 6.291 6.461 6.211 6.456 8,920,497 +0.25(+3.95%)
Jul 07, 2016 6.255 6.376 6.178 6.211 9,626,673 -0.03(-0.53%)
Jul 06, 2016 6.187 6.246 6.069 6.244 10,557,856 +0.04(+0.65%)
Jul 05, 2016 6.376 6.383 6.123 6.203 9,077,162 -0.18(-2.81%)
Jul 01, 2016 6.340 6.383 6.383 6.383 11,161,083 +0.11(+1.81%)
Jun 30, 2016 6.253 6.294 6.136 6.270 7,882,274 +0.04(+0.64%)
Jun 29, 2016 6.244 6.362 6.220 6.229 10,538,752 +0.08(+1.38%)
Jun 28, 2016 6.093 6.175 6.043 6.144 12,215,819 +0.13(+2.16%)
Jun 27, 2016 5.970 6.126 5.939 6.015 12,978,050 +0.04(+0.63%)
Jun 24, 2016 5.963 6.069 5.958 5.977 7,813,436 -0.23(-3.76%)
Jun 23, 2016 6.234 6.262 6.172 6.211 6,440,329 +0.08(+1.27%)
Jun 22, 2016 6.123 6.199 6.088 6.133 7,575,435 +0.04(+0.62%)
Jun 21, 2016 6.220 6.239 6.064 6.095 6,655,165 -0.13(-2.12%)
Jun 20, 2016 6.239 6.326 6.215 6.227 9,670,044 +0.06(+0.96%)
Jun 17, 2016 6.128 6.274 6.081 6.168 11,000,835 +0.05(+0.85%)
Jun 16, 2016 6.147 6.175 6.069 6.116 9,457,633 -0.05(-0.77%)
Jun 15, 2016 6.062 6.232 6.041 6.163 15,375,411 +0.09(+1.55%)
Jun 14, 2016 6.126 6.142 5.979 6.069 13,353,913 -0.07(-1.15%)
Jun 13, 2016 6.239 6.291 6.137 6.140 9,885,448 -0.12(-1.88%)
Jun 10, 2016 6.357 6.357 6.170 6.258 19,173,884 -0.17(-2.71%)
Jun 09, 2016 6.621 6.668 6.403 6.432 14,403,287 -0.23(-3.40%)
Jun 08, 2016 6.715 6.751 6.647 6.659 8,141,680 -0.05(-0.81%)
Jun 07, 2016 6.720 6.790 6.699 6.713 7,720,191 -0.00(-0.04%)
Jun 06, 2016 6.668 6.746 6.615 6.715 8,289,018 -0.02(-0.24%)
Jun 03, 2016 6.809 6.830 6.656 6.731 9,400,531 -0.06(-0.90%)
Jun 02, 2016 6.814 6.893 6.759 6.792 8,371,009 -0.01(-0.21%)
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.