Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.420 6.470 6.330 6.350 71,884 -0.10(-1.55%)
Apr 28, 2016 6.280 6.520 6.260 6.450 591,963 +0.15(+2.38%)
Apr 27, 2016 6.200 6.340 6.190 6.300 135,914 +0.11(+1.78%)
Apr 26, 2016 6.180 6.250 6.130 6.190 278,695 +0.04(+0.65%)
Apr 25, 2016 6.110 6.160 6.110 6.150 57,740 +0.00(+0.00%)
Apr 22, 2016 6.170 6.250 6.060 6.150 45,687 +0.03(+0.49%)
Apr 21, 2016 6.070 6.150 6.070 6.120 137,138 +0.04(+0.66%)
Apr 20, 2016 6.210 6.310 6.080 6.080 167,867 -0.16(-2.56%)
Apr 19, 2016 6.160 6.250 6.160 6.240 92,339 +0.13(+2.13%)
Apr 18, 2016 6.030 6.150 6.030 6.110 43,270 +0.04(+0.66%)
Apr 15, 2016 6.230 6.230 6.040 6.070 46,012 -0.14(-2.25%)
Apr 14, 2016 6.010 6.230 6.000 6.210 59,126 +0.22(+3.67%)
Apr 13, 2016 5.980 6.040 5.930 5.990 41,994 +0.03(+0.50%)
Apr 12, 2016 6.020 6.070 5.960 5.960 94,746 -0.06(-1.00%)
Apr 11, 2016 5.910 6.040 5.910 6.020 59,921 +0.13(+2.21%)
Apr 08, 2016 5.940 5.980 5.880 5.890 86,294 +0.01(+0.17%)
Apr 07, 2016 5.990 6.002 5.850 5.880 60,478 -0.11(-1.84%)
Apr 06, 2016 5.950 6.040 5.940 5.990 53,054 +0.04(+0.67%)
Apr 05, 2016 5.990 6.030 5.880 5.950 62,825 -0.12(-1.98%)
Apr 04, 2016 6.080 6.080 5.950 6.070 67,887 -0.01(-0.16%)
Apr 01, 2016 5.990 6.085 5.864 6.080 74,882 +0.14(+2.36%)
Mar 31, 2016 6.100 6.110 5.940 5.940 59,152 -0.15(-2.46%)
Mar 30, 2016 6.060 6.200 6.050 6.090 52,094 +0.06(+1.00%)
Mar 29, 2016 5.920 6.070 5.880 6.030 65,075 +0.12(+2.03%)
Mar 28, 2016 5.900 5.980 5.830 5.910 90,885 +0.01(+0.17%)
Mar 24, 2016 5.920 5.900 5.900 5.900 91,900 -0.02(-0.34%)
Mar 23, 2016 5.950 6.020 5.900 5.920 61,169 -0.09(-1.50%)
Mar 22, 2016 6.180 6.180 6.000 6.010 53,936 -0.15(-2.44%)
Mar 21, 2016 5.990 6.230 5.970 6.160 59,405 +0.27(+4.58%)
Mar 18, 2016 6.230 6.250 5.860 5.890 99,609 -0.29(-4.69%)
Mar 17, 2016 6.110 6.240 6.110 6.180 152,460 +0.12(+1.98%)
Mar 16, 2016 5.980 6.090 5.900 6.060 104,741 +0.07(+1.17%)
Mar 15, 2016 5.900 6.100 5.850 5.990 82,046 +0.10(+1.70%)
Mar 14, 2016 5.970 5.990 5.870 5.890 72,581 -0.06(-1.01%)
Mar 11, 2016 6.120 6.120 5.950 5.950 214,877 -0.08(-1.33%)
Mar 10, 2016 6.140 6.200 5.970 6.030 90,037 -0.11(-1.79%)
Mar 09, 2016 6.090 6.230 6.060 6.140 112,931 +0.08(+1.32%)
Mar 08, 2016 5.990 6.080 5.950 6.060 153,651 +0.05(+0.83%)
Mar 07, 2016 5.960 6.090 5.960 6.010 74,854 +0.03(+0.50%)
Mar 04, 2016 6.090 6.125 5.960 5.980 61,421 -0.12(-1.97%)
Mar 03, 2016 6.100 6.170 6.030 6.100 94,311 -0.03(-0.49%)
Mar 02, 2016 5.940 6.150 5.940 6.130 76,547 +0.12(+2.00%)
Mar 01, 2016 5.900 6.020 5.890 6.010 68,082 +0.16(+2.74%)
Feb 29, 2016 5.950 6.030 5.820 5.850 63,108 -0.10(-1.68%)
Feb 26, 2016 6.130 6.180 5.950 5.950 76,638 -0.12(-1.98%)
Feb 25, 2016 5.800 6.090 5.800 6.070 83,808 +0.28(+4.84%)
Feb 24, 2016 5.700 5.820 5.700 5.790 84,574 +0.05(+0.87%)
Feb 23, 2016 5.850 5.970 5.720 5.740 85,003 -0.14(-2.38%)
Feb 22, 2016 6.080 6.080 5.870 5.880 84,130 +0.02(+0.34%)
Feb 19, 2016 6.030 6.030 5.850 5.860 74,380 -0.20(-3.30%)
Feb 18, 2016 5.960 6.130 5.960 6.060 109,834 +0.11(+1.85%)
Feb 17, 2016 5.790 6.000 5.790 5.950 119,786 +0.18(+3.12%)
Feb 16, 2016 5.600 5.800 5.600 5.770 134,245 +0.15(+2.67%)
Feb 12, 2016 5.590 5.620 5.620 5.620 174,100 +0.10(+1.81%)
Feb 11, 2016 6.010 6.050 5.370 5.520 405,236 -0.79(-12.52%)
Feb 10, 2016 6.440 6.480 6.290 6.310 111,283 -0.08(-1.25%)
Feb 09, 2016 6.490 6.610 6.390 6.390 108,183 -0.15(-2.29%)
Feb 08, 2016 6.670 6.670 6.500 6.540 178,079 -0.18(-2.68%)
Feb 05, 2016 6.680 6.810 6.650 6.720 135,174 +0.03(+0.45%)
Feb 04, 2016 6.770 6.830 6.601 6.690 82,624 -0.08(-1.18%)
Feb 03, 2016 6.690 6.800 6.640 6.770 113,133 +0.15(+2.27%)
Feb 02, 2016 6.610 6.620 6.440 6.620 148,360 -0.06(-0.90%)
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.