Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.130 6.161 6.019 6.104 24,254 -0.03(-0.55%)
Oct 29, 2015 6.138 6.236 6.028 6.138 71,055 -0.03(-0.55%)
Oct 28, 2015 6.011 6.179 6.011 6.172 19,872 +0.19(+3.12%)
Oct 27, 2015 6.070 6.070 5.985 5.985 9,607 -0.14(-2.22%)
Oct 26, 2015 6.086 6.138 6.070 6.121 4,985 +0.03(+0.55%)
Oct 23, 2015 6.036 6.108 5.968 6.087 37,236 +0.09(+1.56%)
Oct 22, 2015 6.079 6.079 5.977 5.994 21,815 -0.04(-0.70%)
Oct 21, 2015 6.036 6.172 6.002 6.036 13,960 +0.03(+0.57%)
Oct 20, 2015 5.985 6.087 5.985 6.002 12,165 -0.05(-0.84%)
Oct 19, 2015 6.181 6.181 5.934 6.053 8,641 -0.14(-2.33%)
Oct 16, 2015 6.235 6.376 6.104 6.198 17,563 -0.14(-2.15%)
Oct 15, 2015 6.155 6.419 6.020 6.334 60,858 +0.21(+3.47%)
Oct 14, 2015 6.130 6.164 6.098 6.121 10,150 +0.00(+0.00%)
Oct 13, 2015 6.011 6.166 6.011 6.121 15,791 +0.09(+1.41%)
Oct 12, 2015 6.028 6.121 6.028 6.036 23,878 -0.03(-0.56%)
Oct 09, 2015 6.053 6.070 5.985 6.070 2,471 +0.02(+0.28%)
Oct 08, 2015 6.036 6.155 5.892 6.053 22,620 +0.07(+1.24%)
Oct 07, 2015 5.887 6.054 5.847 5.979 21,275 +0.08(+1.27%)
Oct 06, 2015 5.879 5.904 5.779 5.904 14,064 +0.03(+0.43%)
Oct 05, 2015 5.854 5.919 5.837 5.879 19,069 +0.02(+0.28%)
Oct 02, 2015 5.779 5.937 5.735 5.862 18,801 +0.08(+1.30%)
Oct 01, 2015 5.762 5.837 5.654 5.787 62,273 +0.04(+0.73%)
Sep 30, 2015 5.687 5.754 5.562 5.745 14,383 +0.14(+2.53%)
Sep 29, 2015 5.837 5.837 5.420 5.604 29,620 -0.23(-4.00%)
Sep 28, 2015 5.846 5.946 5.837 5.837 23,172 -0.04(-0.71%)
Sep 25, 2015 5.929 5.929 5.846 5.879 18,995 -0.03(-0.42%)
Sep 24, 2015 5.904 5.904 5.879 5.904 7,484 +0.03(+0.43%)
Sep 23, 2015 5.919 5.987 5.837 5.879 29,371 -0.05(-0.85%)
Sep 22, 2015 5.946 6.004 5.846 5.929 22,149 -0.09(-1.52%)
Sep 21, 2015 5.937 6.021 5.912 6.021 15,267 +0.09(+1.55%)
Sep 18, 2015 5.854 5.987 5.854 5.929 31,937 +0.08(+1.28%)
Sep 17, 2015 5.929 5.929 5.779 5.854 60,135 -0.07(-1.13%)
Sep 16, 2015 6.079 6.079 5.896 5.921 4,238 -0.01(-0.14%)
Sep 15, 2015 5.962 5.962 5.887 5.929 13,077 -0.03(-0.56%)
Sep 14, 2015 6.037 6.037 5.912 5.962 20,793 -0.08(-1.38%)
Sep 11, 2015 6.046 6.046 5.971 6.046 40,187 +0.01(+0.14%)
Sep 10, 2015 5.929 6.054 5.921 6.037 17,584 +0.01(+0.14%)
Sep 09, 2015 6.071 6.079 5.962 6.029 38,852 -0.01(-0.14%)
Sep 08, 2015 6.071 6.087 6.012 6.037 4,921 -0.01(-0.14%)
Sep 04, 2015 5.937 6.046 6.046 6.046 10,433 +0.10(+1.68%)
Sep 03, 2015 5.921 6.104 5.829 5.946 8,659 +0.03(+0.42%)
Sep 02, 2015 5.912 5.946 5.854 5.921 8,149 +0.03(+0.42%)
Sep 01, 2015 5.837 6.121 5.741 5.896 40,978 -0.05(-0.84%)
Aug 31, 2015 5.871 6.012 5.856 5.946 12,700 +0.07(+1.13%)
Aug 28, 2015 5.971 6.046 5.879 5.879 62,229 -0.13(-2.08%)
Aug 27, 2015 5.929 6.221 5.879 6.004 24,575 +0.04(+0.70%)
Aug 26, 2015 5.929 6.096 5.837 5.962 30,098 +0.12(+2.00%)
Aug 25, 2015 5.804 5.979 5.756 5.846 40,318 +0.13(+2.34%)
Aug 24, 2015 5.629 5.921 5.545 5.712 60,716 +0.00(+0.00%)
Aug 21, 2015 5.887 5.887 5.712 5.712 77,220 -0.19(-3.25%)
Aug 20, 2015 5.887 6.012 5.846 5.904 56,268 -0.07(-1.12%)
Aug 19, 2015 5.946 6.004 5.837 5.971 19,898 +0.05(+0.85%)
Aug 18, 2015 5.912 5.962 5.862 5.921 10,370 +0.03(+0.57%)
Aug 17, 2015 5.937 6.037 5.887 5.887 78,632 -0.06(-0.98%)
Aug 14, 2015 5.862 5.954 5.837 5.946 14,340 +0.11(+1.86%)
Aug 13, 2015 5.804 5.897 5.804 5.837 17,328 +0.04(+0.72%)
Aug 12, 2015 5.795 5.912 5.779 5.795 6,831 +0.00(+0.00%)
Aug 11, 2015 5.837 5.878 5.795 5.795 9,187 -0.08(-1.28%)
Aug 10, 2015 5.854 5.952 5.823 5.871 11,531 +0.04(+0.72%)
Aug 07, 2015 5.779 5.837 5.670 5.829 44,078 +0.05(+0.87%)
Aug 06, 2015 5.846 5.879 5.679 5.779 35,883 -0.08(-1.37%)
Aug 05, 2015 5.787 5.895 5.787 5.859 28,427 +0.10(+1.75%)
Aug 04, 2015 5.779 5.837 5.729 5.758 19,160 -0.02(-0.36%)
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.