Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 4.930 5.180 4.880 5.090 312,548 +0.17(+3.46%)
Sep 29, 2016 5.070 5.070 4.920 4.920 102,376 -0.12(-2.38%)
Sep 28, 2016 5.060 5.070 4.910 5.040 192,577 -0.01(-0.20%)
Sep 27, 2016 5.120 5.120 4.940 5.050 183,791 -0.03(-0.59%)
Sep 26, 2016 5.090 5.130 5.051 5.080 73,515 -0.05(-0.97%)
Sep 23, 2016 5.230 5.230 5.120 5.130 122,730 -0.07(-1.35%)
Sep 22, 2016 5.230 5.230 5.130 5.200 86,206 +0.00(+0.00%)
Sep 21, 2016 5.170 5.260 5.020 5.200 233,596 +0.05(+0.97%)
Sep 20, 2016 5.320 5.480 5.150 5.150 265,110 -0.13(-2.46%)
Sep 19, 2016 5.440 5.460 5.160 5.280 273,145 -0.16(-2.94%)
Sep 16, 2016 5.530 5.540 5.420 5.440 287,457 -0.04(-0.73%)
Sep 15, 2016 5.460 5.500 5.400 5.480 116,211 +0.01(+0.18%)
Sep 14, 2016 5.440 5.500 5.430 5.470 79,076 +0.02(+0.37%)
Sep 13, 2016 5.710 5.710 5.400 5.450 99,319 -0.22(-3.88%)
Sep 12, 2016 5.600 5.690 5.600 5.670 93,736 +0.06(+1.07%)
Sep 09, 2016 5.760 5.760 5.600 5.610 100,393 -0.19(-3.28%)
Sep 08, 2016 5.610 5.870 5.545 5.800 129,210 +0.17(+3.02%)
Sep 07, 2016 5.600 5.720 5.540 5.630 110,257 +0.02(+0.36%)
Sep 06, 2016 5.700 5.750 5.600 5.610 102,247 -0.10(-1.75%)
Sep 02, 2016 5.940 5.710 5.710 5.710 154,600 -0.14(-2.39%)
Sep 01, 2016 5.570 5.860 5.549 5.850 173,102 +0.29(+5.22%)
Aug 31, 2016 5.680 5.700 5.550 5.560 106,355 -0.12(-2.11%)
Aug 30, 2016 5.670 5.760 5.640 5.680 85,804 -0.02(-0.35%)
Aug 29, 2016 5.600 5.811 5.560 5.700 110,829 +0.10(+1.79%)
Aug 26, 2016 5.590 5.730 5.580 5.600 113,975 +0.01(+0.18%)
Aug 25, 2016 5.660 5.730 5.567 5.590 107,318 -0.04(-0.71%)
Aug 24, 2016 5.750 5.790 5.580 5.630 100,892 -0.16(-2.76%)
Aug 23, 2016 5.870 5.950 5.760 5.790 78,617 -0.05(-0.86%)
Aug 22, 2016 5.880 5.990 5.840 5.840 97,042 -0.04(-0.68%)
Aug 19, 2016 5.940 5.950 5.830 5.880 145,863 -0.05(-0.84%)
Aug 18, 2016 5.960 6.030 5.810 5.930 156,859 -0.03(-0.50%)
Aug 17, 2016 6.060 6.080 5.925 5.960 118,776 -0.10(-1.65%)
Aug 16, 2016 5.900 6.140 5.810 6.060 255,767 +0.20(+3.41%)
Aug 15, 2016 6.340 6.441 5.760 5.860 558,873 -0.50(-7.86%)
Aug 12, 2016 6.650 6.650 6.340 6.360 317,360 -0.30(-4.50%)
Aug 11, 2016 6.660 6.720 6.570 6.660 107,771 +0.07(+1.06%)
Aug 10, 2016 6.720 6.800 6.520 6.590 129,167 -0.17(-2.51%)
Aug 09, 2016 6.770 6.800 6.690 6.760 126,854 +0.03(+0.45%)
Aug 08, 2016 6.710 6.770 6.660 6.730 81,805 +0.00(+0.00%)
Aug 05, 2016 6.700 6.790 6.699 6.730 145,330 +0.01(+0.15%)
Aug 04, 2016 6.750 6.770 6.680 6.720 162,981 -0.03(-0.44%)
Aug 03, 2016 6.750 6.806 6.690 6.750 325,150 -0.01(-0.15%)
Aug 02, 2016 6.710 6.800 6.640 6.760 153,919 +0.04(+0.60%)
Aug 01, 2016 7.000 7.000 6.700 6.720 222,255 -0.25(-3.59%)
Jul 29, 2016 6.680 7.000 6.640 6.970 408,432 +0.27(+4.03%)
Jul 28, 2016 6.700 6.790 6.640 6.700 174,244 -0.01(-0.15%)
Jul 27, 2016 6.570 6.750 6.500 6.710 219,815 +0.18(+2.76%)
Jul 26, 2016 6.490 6.620 6.470 6.530 153,925 +0.03(+0.46%)
Jul 25, 2016 6.520 6.540 6.400 6.500 195,402 -0.04(-0.61%)
Jul 22, 2016 6.500 6.600 6.457 6.540 176,656 +0.04(+0.62%)
Jul 21, 2016 6.540 6.650 6.480 6.500 217,372 -0.08(-1.22%)
Jul 20, 2016 6.500 6.630 6.450 6.580 199,099 +0.09(+1.39%)
Jul 19, 2016 6.530 6.680 6.470 6.490 309,557 -0.02(-0.31%)
Jul 18, 2016 6.530 6.850 6.442 6.510 528,110 +0.01(+0.15%)
Jul 15, 2016 6.400 6.500 6.370 6.500 268,797 +0.14(+2.20%)
Jul 14, 2016 6.250 6.370 6.120 6.360 342,937 +0.17(+2.75%)
Jul 13, 2016 6.230 6.297 6.100 6.190 167,764 -0.01(-0.16%)
Jul 12, 2016 6.200 6.300 6.160 6.200 262,580 +0.02(+0.32%)
Jul 11, 2016 6.000 6.200 5.970 6.180 259,946 +0.24(+4.04%)
Jul 08, 2016 6.070 5.990 5.900 5.940 355,998 -0.05(-0.83%)
Jul 07, 2016 6.130 6.137 5.970 5.990 216,195 -0.12(-1.96%)
Jul 06, 2016 6.000 6.130 6.000 6.110 169,788 +0.10(+1.66%)
Jul 05, 2016 6.000 6.090 5.910 6.010 180,138 +0.04(+0.67%)
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.