Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.043 4.051 3.837 3.896 1,172,055 -0.12(-2.93%)
Oct 28, 2016 4.073 4.102 3.781 4.014 3,366,713 -0.24(-5.54%)
Oct 27, 2016 4.907 5.093 4.230 4.249 4,101,494 -0.88(-17.21%)
Oct 26, 2016 5.290 5.329 4.985 5.132 1,466,597 -0.19(-3.51%)
Oct 25, 2016 5.447 5.476 5.280 5.319 1,045,608 -0.17(-3.04%)
Oct 24, 2016 5.810 5.868 5.476 5.486 1,121,818 -0.16(-2.78%)
Oct 21, 2016 5.761 5.795 5.623 5.643 575,817 -0.12(-2.04%)
Oct 20, 2016 5.662 5.829 5.604 5.761 829,033 +0.02(+0.34%)
Oct 19, 2016 5.957 5.976 5.721 5.741 941,015 -0.21(-3.47%)
Oct 18, 2016 5.829 6.006 5.829 5.947 788,313 +0.20(+3.41%)
Oct 17, 2016 5.790 5.878 5.613 5.751 1,511,890 -0.07(-1.18%)
Oct 14, 2016 6.281 6.369 5.819 5.819 1,670,899 -0.42(-6.76%)
Oct 13, 2016 6.398 6.447 6.163 6.241 1,331,610 -0.20(-3.05%)
Oct 12, 2016 6.752 6.801 6.398 6.438 1,676,733 -0.34(-5.07%)
Oct 11, 2016 7.007 7.056 6.752 6.781 1,515,611 -0.31(-4.43%)
Oct 10, 2016 7.017 7.160 6.987 7.095 976,854 +0.13(+1.83%)
Oct 07, 2016 6.997 7.066 6.899 6.968 1,062,973 -0.03(-0.42%)
Oct 06, 2016 7.154 7.223 6.899 6.997 1,414,630 -0.23(-3.12%)
Oct 05, 2016 7.134 7.350 7.115 7.223 1,362,063 +0.11(+1.52%)
Oct 04, 2016 7.066 7.277 7.066 7.115 1,231,438 +0.07(+0.98%)
Oct 03, 2016 7.056 7.105 6.928 7.046 1,016,268 +0.00(+0.00%)
Sep 30, 2016 6.889 7.066 6.879 7.046 1,435,869 +0.30(+4.51%)
Sep 29, 2016 6.919 7.046 6.722 6.742 1,057,335 -0.24(-3.38%)
Sep 28, 2016 7.036 7.174 6.865 6.977 1,276,275 -0.09(-1.25%)
Sep 27, 2016 6.938 7.076 6.869 7.066 1,211,731 +0.17(+2.42%)
Sep 26, 2016 6.811 6.943 6.712 6.899 1,069,506 +0.13(+1.88%)
Sep 23, 2016 6.879 7.164 6.703 6.771 1,726,385 -0.10(-1.43%)
Sep 22, 2016 6.948 7.066 6.830 6.869 1,248,383 -0.10(-1.41%)
Sep 21, 2016 6.909 7.115 6.722 6.968 1,651,464 +0.14(+2.01%)
Sep 20, 2016 6.840 7.105 6.722 6.830 1,904,087 +0.19(+2.81%)
Sep 19, 2016 6.663 6.869 6.614 6.644 1,561,620 +0.00(+0.00%)
Sep 16, 2016 6.398 6.762 6.389 6.644 2,796,001 +0.17(+2.58%)
Sep 15, 2016 6.487 6.575 6.310 6.477 964,010 +0.08(+1.23%)
Sep 14, 2016 6.133 6.614 6.133 6.398 1,796,128 +0.29(+4.82%)
Sep 13, 2016 6.153 6.271 5.996 6.104 851,861 -0.21(-3.27%)
Sep 12, 2016 5.976 6.320 5.819 6.310 1,357,298 +0.30(+5.07%)
Sep 09, 2016 6.389 6.418 5.996 6.006 1,268,124 -0.37(-5.85%)
Sep 08, 2016 6.173 6.398 6.065 6.379 946,777 +0.23(+3.67%)
Sep 07, 2016 6.281 6.340 6.099 6.153 1,028,024 -0.05(-0.79%)
Sep 06, 2016 6.035 6.241 6.006 6.202 998,520 +0.18(+2.93%)
Sep 02, 2016 6.084 6.026 6.026 6.026 576,040 -0.05(-0.81%)
Sep 01, 2016 6.084 6.153 5.927 6.075 942,769 +0.00(+0.00%)
Aug 31, 2016 6.310 6.320 6.001 6.075 969,180 -0.23(-3.58%)
Aug 30, 2016 6.320 6.497 6.251 6.300 1,064,196 -0.05(-0.77%)
Aug 29, 2016 6.173 6.516 6.173 6.349 1,796,337 +0.25(+4.02%)
Aug 26, 2016 5.918 6.124 5.908 6.104 1,361,692 +0.18(+2.98%)
Aug 25, 2016 5.829 6.016 5.741 5.927 987,033 +0.19(+3.25%)
Aug 24, 2016 5.967 6.173 5.721 5.741 1,431,514 -0.20(-3.31%)
Aug 23, 2016 6.006 6.045 5.918 5.937 870,507 -0.03(-0.49%)
Aug 22, 2016 5.937 6.075 5.898 5.967 845,463 +0.07(+1.16%)
Aug 19, 2016 5.849 5.976 5.839 5.898 665,076 +0.04(+0.67%)
Aug 18, 2016 5.937 5.986 5.854 5.859 767,391 -0.07(-1.16%)
Aug 17, 2016 5.908 5.947 5.731 5.927 944,838 +0.09(+1.51%)
Aug 16, 2016 5.918 6.016 5.829 5.839 1,127,365 -0.19(-3.09%)
Aug 15, 2016 6.133 6.241 6.006 6.026 1,171,886 -0.08(-1.29%)
Aug 12, 2016 5.751 6.124 5.751 6.104 1,526,562 +0.27(+4.71%)
Aug 11, 2016 5.780 5.917 5.623 5.829 1,411,039 +0.05(+0.85%)
Aug 10, 2016 5.996 6.016 5.721 5.780 1,142,579 -0.22(-3.60%)
Aug 09, 2016 6.045 6.084 5.948 5.996 892,745 -0.03(-0.49%)
Aug 08, 2016 6.104 6.251 5.996 6.026 1,274,103 -0.02(-0.32%)
Aug 05, 2016 5.564 6.133 5.554 6.045 1,866,738 +0.50(+9.03%)
Aug 04, 2016 5.672 5.721 5.535 5.545 787,165 -0.10(-1.74%)
Aug 03, 2016 5.397 5.741 5.378 5.643 1,154,350 +0.20(+3.60%)
Aug 02, 2016 5.564 5.577 5.299 5.447 1,072,868 -0.10(-1.77%)
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.