Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.940 5.950 5.630 5.710 21,160,992 -0.16(-2.73%)
Jul 28, 2016 5.920 5.975 5.730 5.870 14,125,758 -0.02(-0.34%)
Jul 27, 2016 5.570 5.900 5.530 5.890 15,745,114 +0.43(+7.88%)
Jul 26, 2016 5.310 5.520 5.220 5.460 8,848,507 +0.23(+4.40%)
Jul 25, 2016 5.440 5.440 5.150 5.230 10,858,502 -0.20(-3.68%)
Jul 22, 2016 5.500 5.580 5.370 5.430 9,977,043 -0.13(-2.34%)
Jul 21, 2016 5.410 5.640 5.360 5.560 13,013,668 +0.22(+4.12%)
Jul 20, 2016 5.680 5.690 5.320 5.340 15,009,219 -0.50(-8.56%)
Jul 19, 2016 5.870 5.920 5.840 5.840 7,221,442 -0.08(-1.35%)
Jul 18, 2016 5.840 5.930 5.805 5.920 8,043,227 +0.07(+1.20%)
Jul 15, 2016 5.810 5.940 5.800 5.850 5,179,060 -0.03(-0.51%)
Jul 14, 2016 5.760 5.930 5.710 5.880 10,710,089 -0.02(-0.34%)
Jul 13, 2016 5.830 5.990 5.775 5.900 10,179,979 +0.16(+2.79%)
Jul 12, 2016 5.840 5.970 5.730 5.740 11,386,253 -0.15(-2.55%)
Jul 11, 2016 5.790 5.970 5.784 5.890 11,441,930 -0.01(-0.17%)
Jul 08, 2016 5.670 5.950 5.660 5.900 12,426,078 +0.24(+4.24%)
Jul 07, 2016 5.780 5.800 5.560 5.660 10,585,937 -0.19(-3.25%)
Jul 06, 2016 5.840 5.910 5.760 5.850 15,172,659 +0.17(+2.99%)
Jul 05, 2016 5.620 5.740 5.465 5.680 11,754,917 +0.20(+3.65%)
Jul 01, 2016 5.320 5.480 5.480 5.480 15,516,800 +0.28(+5.38%)
Jun 30, 2016 5.350 5.350 5.070 5.200 13,554,008 -0.02(-0.38%)
Jun 29, 2016 5.040 5.295 5.040 5.220 12,987,457 +0.28(+5.67%)
Jun 28, 2016 4.940 5.140 4.920 4.940 11,452,640 -0.14(-2.76%)
Jun 27, 2016 5.170 5.250 4.910 5.080 20,611,982 -0.02(-0.39%)
Jun 24, 2016 5.260 5.320 5.000 5.100 19,886,544 +0.25(+5.15%)
Jun 23, 2016 4.890 4.950 4.810 4.850 8,270,308 -0.08(-1.62%)
Jun 22, 2016 4.760 4.970 4.670 4.930 12,920,847 +0.22(+4.67%)
Jun 21, 2016 4.730 4.800 4.660 4.710 10,191,343 -0.12(-2.48%)
Jun 20, 2016 4.720 4.940 4.680 4.830 12,962,800 +0.00(+0.00%)
Jun 17, 2016 5.050 5.050 4.765 4.830 55,395,988 -0.11(-2.23%)
Jun 16, 2016 5.360 5.380 4.840 4.940 18,567,364 -0.14(-2.76%)
Jun 15, 2016 4.790 5.150 4.750 5.080 15,510,733 +0.25(+5.18%)
Jun 14, 2016 4.920 4.940 4.750 4.830 11,878,327 -0.05(-1.02%)
Jun 13, 2016 5.230 5.230 4.770 4.880 16,020,402 -0.11(-2.20%)
Jun 10, 2016 5.290 5.360 4.930 4.990 18,673,664 -0.28(-5.31%)
Jun 09, 2016 5.160 5.310 5.110 5.270 12,103,797 +0.08(+1.54%)
Jun 08, 2016 5.200 5.340 5.150 5.190 17,291,916 +0.19(+3.80%)
Jun 07, 2016 4.980 5.050 4.880 5.000 10,281,478 -0.05(-0.99%)
Jun 06, 2016 4.810 5.050 4.725 5.050 20,684,156 +0.25(+5.21%)
Jun 03, 2016 4.600 4.800 4.540 4.800 18,892,694 +0.59(+14.01%)
Jun 02, 2016 4.200 4.280 4.120 4.210 7,863,884 +0.00(+0.00%)
Jun 01, 2016 4.250 4.330 4.080 4.210 9,498,039 +0.03(+0.72%)
May 31, 2016 4.130 4.320 4.100 4.180 12,544,029 +0.01(+0.24%)
May 27, 2016 4.300 4.170 4.170 4.170 10,876,400 -0.22(-5.01%)
May 26, 2016 4.460 4.490 4.330 4.390 10,685,422 +0.01(+0.23%)
May 25, 2016 4.270 4.400 4.080 4.380 15,296,448 +0.10(+2.34%)
May 24, 2016 4.480 4.550 4.250 4.280 19,576,432 -0.33(-7.16%)
May 23, 2016 4.550 4.740 4.530 4.610 8,804,301 -0.11(-2.33%)
May 20, 2016 4.800 4.850 4.550 4.720 12,179,427 -0.04(-0.84%)
May 19, 2016 4.420 4.780 4.370 4.760 19,843,312 +0.16(+3.48%)
May 18, 2016 4.980 5.060 4.590 4.600 20,318,796 -0.46(-9.09%)
May 17, 2016 4.820 5.190 4.790 5.060 15,683,122 +0.20(+4.12%)
May 16, 2016 4.880 4.980 4.800 4.860 11,090,631 +0.11(+2.32%)
May 13, 2016 4.730 4.880 4.685 4.750 10,475,061 +0.02(+0.42%)
May 12, 2016 4.860 4.970 4.680 4.730 17,095,572 -0.07(-1.46%)
May 11, 2016 4.760 4.850 4.500 4.800 18,067,592 +0.20(+4.35%)
May 10, 2016 4.320 4.640 4.240 4.600 15,215,847 +0.27(+6.24%)
May 09, 2016 4.440 4.500 4.290 4.330 14,125,952 -0.37(-7.87%)
May 06, 2016 4.640 4.750 4.590 4.700 19,868,174 +0.20(+4.44%)
May 05, 2016 4.420 4.580 4.380 4.500 16,018,549 +0.28(+6.64%)
May 04, 2016 4.330 4.560 4.080 4.220 18,438,336 -0.33(-7.25%)
May 03, 2016 4.740 4.780 4.440 4.550 13,796,289 -0.16(-3.40%)
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.