Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.036 6.128 5.996 6.126 5,327,336 +0.11(+1.91%)
Jun 29, 2016 5.907 6.197 5.876 6.011 4,690,600 +0.17(+2.91%)
Jun 28, 2016 5.846 5.872 5.796 5.841 11,476,080 +0.03(+0.58%)
Jun 27, 2016 5.844 5.887 5.746 5.808 9,634,784 -0.15(-2.48%)
Jun 24, 2016 5.960 6.061 5.915 5.955 11,397,856 -0.22(-3.62%)
Jun 23, 2016 6.169 6.179 6.124 6.179 5,721,968 +0.08(+1.23%)
Jun 22, 2016 6.149 6.176 6.097 6.104 3,650,216 -0.02(-0.31%)
Jun 21, 2016 6.131 6.169 6.105 6.122 3,226,264 -0.02(-0.33%)
Jun 20, 2016 6.141 6.197 6.085 6.143 3,558,072 +0.07(+1.13%)
Jun 17, 2016 6.086 6.139 6.069 6.074 9,537,536 -0.03(-0.51%)
Jun 16, 2016 6.077 6.112 6.034 6.105 3,524,544 +0.00(+0.00%)
Jun 15, 2016 6.111 6.125 6.070 6.105 5,282,968 +0.01(+0.23%)
Jun 14, 2016 6.079 6.111 6.069 6.091 4,955,496 -0.02(-0.31%)
Jun 13, 2016 6.100 6.141 6.071 6.110 5,757,112 -0.02(-0.29%)
Jun 10, 2016 6.194 6.200 6.119 6.128 6,057,032 -0.12(-1.94%)
Jun 09, 2016 6.179 6.260 6.112 6.249 5,138,552 +0.04(+0.58%)
Jun 08, 2016 6.155 6.213 6.103 6.213 6,826,864 +0.04(+0.73%)
Jun 07, 2016 6.128 6.191 6.096 6.168 4,868,912 +0.04(+0.65%)
Jun 06, 2016 6.111 6.154 6.074 6.128 3,838,536 +0.03(+0.43%)
Jun 03, 2016 6.175 6.218 6.093 6.101 4,239,208 -0.08(-1.31%)
Jun 02, 2016 6.166 6.190 6.119 6.183 6,943,888 +0.01(+0.20%)
Jun 01, 2016 6.221 6.237 6.153 6.170 13,438,552 -0.02(-0.30%)
May 31, 2016 6.156 6.237 6.091 6.189 7,585,992 +0.08(+1.31%)
May 27, 2016 6.000 6.109 6.109 6.109 11,905,600 +0.09(+1.54%)
May 26, 2016 5.750 6.067 5.750 6.016 19,670,944 +0.53(+9.59%)
May 25, 2016 5.522 5.546 5.470 5.490 8,979,320 -0.02(-0.30%)
May 24, 2016 5.460 5.511 5.414 5.506 5,969,688 +0.09(+1.61%)
May 23, 2016 5.431 5.494 5.403 5.419 4,910,832 -0.01(-0.18%)
May 20, 2016 5.361 5.431 5.327 5.429 4,730,704 +0.10(+1.80%)
May 19, 2016 5.395 5.416 5.295 5.332 5,231,280 -0.08(-1.48%)
May 18, 2016 5.385 5.456 5.375 5.412 4,126,488 +0.02(+0.35%)
May 17, 2016 5.431 5.457 5.371 5.394 5,314,144 -0.04(-0.71%)
May 16, 2016 5.345 5.441 5.323 5.433 3,093,808 +0.09(+1.71%)
May 13, 2016 5.415 5.417 5.312 5.341 4,183,824 -0.07(-1.20%)
May 12, 2016 5.449 5.457 5.374 5.406 3,794,376 -0.01(-0.25%)
May 11, 2016 5.451 5.478 5.406 5.420 3,684,400 -0.04(-0.76%)
May 10, 2016 5.435 5.476 5.391 5.461 2,812,960 +0.06(+1.13%)
May 09, 2016 5.350 5.420 5.339 5.400 3,204,240 +0.04(+0.79%)
May 06, 2016 5.344 5.402 5.315 5.357 2,938,704 -0.02(-0.33%)
May 05, 2016 5.364 5.416 5.341 5.375 5,480,376 +0.04(+0.73%)
May 04, 2016 5.299 5.349 5.287 5.336 4,930,840 +0.02(+0.47%)
May 03, 2016 5.334 5.381 5.281 5.311 3,859,912 -0.06(-1.21%)
May 02, 2016 5.355 5.388 5.334 5.376 4,431,392 +0.02(+0.40%)
Apr 29, 2016 5.343 5.365 5.310 5.355 4,820,984 +0.00(+0.05%)
Apr 28, 2016 5.336 5.428 5.306 5.353 3,153,312 +0.01(+0.16%)
Apr 27, 2016 5.301 5.369 5.286 5.344 2,430,272 +0.04(+0.83%)
Apr 26, 2016 5.275 5.327 5.259 5.300 3,479,512 +0.02(+0.40%)
Apr 25, 2016 5.264 5.298 5.239 5.279 2,402,080 -0.01(-0.14%)
Apr 22, 2016 5.274 5.300 5.240 5.286 2,877,256 +0.02(+0.31%)
Apr 21, 2016 5.317 5.342 5.256 5.270 4,455,200 -0.09(-1.59%)
Apr 20, 2016 5.316 5.389 5.233 5.355 3,842,168 +0.05(+0.87%)
Apr 19, 2016 5.303 5.317 5.254 5.309 2,968,576 +0.04(+0.66%)
Apr 18, 2016 5.264 5.296 5.247 5.274 2,113,336 +0.00(+0.05%)
Apr 15, 2016 5.270 5.277 5.234 5.271 4,165,496 +0.00(+0.00%)
Apr 14, 2016 5.274 5.317 5.259 5.271 4,111,648 +0.01(+0.14%)
Apr 13, 2016 5.235 5.265 5.202 5.264 3,658,520 +0.06(+1.20%)
Apr 12, 2016 5.129 5.220 5.116 5.201 6,712,768 +0.09(+1.69%)
Apr 11, 2016 5.104 5.175 5.088 5.115 5,844,528 +0.05(+0.94%)
Apr 08, 2016 5.096 5.098 5.036 5.067 2,709,960 +0.01(+0.20%)
Apr 07, 2016 5.101 5.109 5.027 5.058 3,488,064 -0.06(-1.10%)
Apr 06, 2016 5.077 5.122 5.026 5.114 3,840,856 +0.05(+0.96%)
Apr 05, 2016 5.036 5.091 4.997 5.065 4,272,192 -0.02(-0.42%)
Apr 04, 2016 5.169 5.221 5.084 5.086 4,090,320 -0.06(-1.21%)
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.