Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.790 5.860 5.750 5.750 479,601 -0.04(-0.69%)
Jul 28, 2016 5.810 5.840 5.785 5.790 468,694 -0.03(-0.52%)
Jul 27, 2016 5.860 5.880 5.780 5.820 618,914 +0.01(+0.17%)
Jul 26, 2016 5.750 5.820 5.720 5.810 868,855 +0.14(+2.47%)
Jul 25, 2016 5.690 5.720 5.640 5.670 909,492 -0.11(-1.90%)
Jul 22, 2016 5.760 5.780 5.710 5.780 671,901 +0.03(+0.52%)
Jul 21, 2016 5.780 5.810 5.730 5.750 903,874 +0.06(+1.05%)
Jul 20, 2016 5.670 5.700 5.660 5.690 422,607 +0.04(+0.71%)
Jul 19, 2016 5.650 5.680 5.600 5.650 416,895 +0.00(+0.00%)
Jul 18, 2016 5.620 5.690 5.600 5.650 320,345 +0.07(+1.25%)
Jul 15, 2016 5.580 5.620 5.570 5.580 310,537 +0.01(+0.18%)
Jul 14, 2016 5.570 5.590 5.530 5.570 465,622 +0.06(+1.09%)
Jul 13, 2016 5.510 5.540 5.480 5.510 282,234 -0.05(-0.90%)
Jul 12, 2016 5.540 5.570 5.530 5.560 805,433 +0.03(+0.54%)
Jul 11, 2016 5.520 5.560 5.510 5.530 398,972 +0.08(+1.47%)
Jul 08, 2016 5.410 5.480 5.400 5.450 536,153 +0.05(+0.93%)
Jul 07, 2016 5.450 5.450 5.360 5.400 519,621 +0.05(+0.93%)
Jul 06, 2016 5.270 5.380 5.270 5.350 450,469 -0.05(-0.93%)
Jul 05, 2016 5.440 5.470 5.355 5.400 991,535 -0.15(-2.70%)
Jul 01, 2016 5.530 5.550 5.550 5.550 1,191,600 -0.03(-0.54%)
Jun 30, 2016 5.580 5.610 5.520 5.580 2,322,276 +0.14(+2.57%)
Jun 29, 2016 5.510 5.510 5.410 5.440 1,685,046 +0.02(+0.37%)
Jun 28, 2016 5.390 5.430 5.340 5.420 787,851 +0.18(+3.44%)
Jun 27, 2016 5.280 5.300 5.190 5.240 1,052,735 -0.03(-0.57%)
Jun 24, 2016 5.290 5.410 5.240 5.270 1,442,563 -0.25(-4.53%)
Jun 23, 2016 5.540 5.570 5.490 5.520 661,812 +0.05(+0.91%)
Jun 22, 2016 5.460 5.570 5.450 5.470 923,241 -0.03(-0.55%)
Jun 21, 2016 5.490 5.520 5.460 5.500 1,470,398 -0.02(-0.36%)
Jun 20, 2016 5.550 5.570 5.490 5.520 1,107,049 +0.11(+2.03%)
Jun 17, 2016 5.450 5.490 5.390 5.410 2,176,705 +0.02(+0.37%)
Jun 16, 2016 5.400 5.420 5.310 5.390 850,354 -0.06(-1.10%)
Jun 15, 2016 5.440 5.550 5.440 5.450 926,486 +0.02(+0.37%)
Jun 14, 2016 5.410 5.520 5.410 5.430 989,162 -0.06(-1.09%)
Jun 13, 2016 5.530 5.570 5.440 5.490 1,499,583 -0.08(-1.44%)
Jun 10, 2016 5.610 5.770 5.520 5.570 1,224,299 -0.13(-2.28%)
Jun 09, 2016 5.650 5.730 5.610 5.700 377,682 +0.02(+0.35%)
Jun 08, 2016 5.720 5.760 5.660 5.680 385,091 -0.05(-0.87%)
Jun 07, 2016 5.710 5.745 5.670 5.730 472,485 +0.04(+0.70%)
Jun 06, 2016 5.730 5.730 5.670 5.690 606,011 -0.02(-0.35%)
Jun 03, 2016 5.780 5.780 5.690 5.710 924,975 -0.03(-0.52%)
Jun 02, 2016 5.600 5.760 5.560 5.740 2,453,601 +0.18(+3.24%)
Jun 01, 2016 5.550 5.570 5.520 5.560 1,876,749 -0.08(-1.42%)
May 31, 2016 5.670 5.720 5.600 5.640 1,674,936 -0.14(-2.42%)
May 27, 2016 5.780 5.780 5.780 5.780 2,652,100 +0.01(+0.17%)
May 26, 2016 5.250 5.880 5.250 5.770 5,052,382 +0.88(+18.00%)
May 24, 2016 4.810 4.890 4.890 4.890 1,779,200 +0.18(+3.82%)
May 23, 2016 4.730 4.840 4.660 4.710 1,404,457 +0.20(+4.43%)
May 20, 2016 4.490 4.540 4.470 4.510 573,791 +0.06(+1.35%)
May 19, 2016 4.470 4.470 4.395 4.450 952,303 -0.07(-1.55%)
May 18, 2016 4.450 4.560 4.450 4.520 1,237,693 +0.08(+1.80%)
May 17, 2016 4.540 4.580 4.440 4.440 1,640,923 -0.13(-2.84%)
May 16, 2016 4.530 4.610 4.475 4.570 1,778,046 +0.16(+3.63%)
May 13, 2016 4.490 4.500 4.400 4.410 1,542,417 -0.12(-2.65%)
May 12, 2016 4.640 4.650 4.520 4.530 793,793 -0.13(-2.79%)
May 11, 2016 4.660 4.700 4.640 4.660 799,025 +0.00(+0.00%)
May 10, 2016 4.720 4.750 4.620 4.660 1,027,249 -0.01(-0.21%)
May 09, 2016 4.680 4.690 4.600 4.670 2,072,577 +0.01(+0.21%)
May 06, 2016 4.650 4.705 4.620 4.660 755,213 +0.01(+0.22%)
May 05, 2016 4.730 4.750 4.650 4.650 1,419,600 -0.12(-2.52%)
May 04, 2016 4.810 4.830 4.750 4.770 1,486,369 -0.14(-2.85%)
May 03, 2016 4.910 4.960 4.800 4.910 2,155,191 -0.04(-0.81%)
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.