Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.894 5.955 5.821 5.844 265,170 -0.08(-1.43%)
Jul 30, 2015 5.848 5.948 5.848 5.928 343,985 +0.08(+1.38%)
Jul 29, 2015 5.794 5.867 5.748 5.848 334,813 +0.08(+1.40%)
Jul 28, 2015 5.563 5.802 5.544 5.767 641,473 +0.17(+3.09%)
Jul 27, 2015 5.744 5.756 5.452 5.594 1,142,580 -0.13(-2.35%)
Jul 24, 2015 5.871 5.938 5.671 5.729 541,997 -0.12(-1.97%)
Jul 23, 2015 5.982 6.042 5.836 5.844 465,306 -0.12(-2.06%)
Jul 22, 2015 5.971 6.048 5.948 5.967 272,176 -0.02(-0.26%)
Jul 21, 2015 5.994 6.036 5.921 5.982 234,281 -0.01(-0.13%)
Jul 20, 2015 6.051 6.101 5.940 5.990 357,202 -0.05(-0.83%)
Jul 17, 2015 6.109 6.109 6.013 6.040 361,447 -0.06(-0.95%)
Jul 16, 2015 6.013 6.144 6.013 6.097 426,952 +0.07(+1.08%)
Jul 15, 2015 6.017 6.044 5.998 6.032 253,593 +0.01(+0.19%)
Jul 14, 2015 5.971 6.021 5.951 6.021 298,630 +0.03(+0.58%)
Jul 13, 2015 5.975 6.013 5.936 5.986 329,293 +0.02(+0.32%)
Jul 10, 2015 5.994 6.001 5.925 5.967 368,003 -0.00(-0.06%)
Jul 09, 2015 6.001 6.005 5.917 5.971 349,969 -0.02(-0.38%)
Jul 08, 2015 6.005 6.013 5.917 5.994 258,861 -0.03(-0.57%)
Jul 07, 2015 6.013 6.048 5.946 6.028 336,765 +0.01(+0.19%)
Jul 06, 2015 5.955 6.024 5.955 6.017 282,767 +0.02(+0.26%)
Jul 02, 2015 5.978 6.001 6.001 6.001 266,258 +0.01(+0.13%)
Jul 01, 2015 5.955 6.009 5.871 5.994 490,391 +0.12(+2.03%)
Jun 30, 2015 6.032 6.032 5.830 5.875 1,010,690 -0.04(-0.71%)
Jun 29, 2015 5.852 5.990 5.840 5.917 642,967 -0.02(-0.32%)
Jun 26, 2015 5.944 5.948 5.898 5.936 303,287 +0.02(+0.26%)
Jun 25, 2015 5.975 5.975 5.917 5.921 380,559 -0.03(-0.52%)
Jun 24, 2015 5.994 6.001 5.928 5.951 567,988 -0.05(-0.77%)
Jun 23, 2015 5.928 6.001 5.921 5.998 315,800 +0.02(+0.39%)
Jun 22, 2015 5.998 6.013 5.936 5.975 301,301 -0.01(-0.13%)
Jun 19, 2015 5.955 6.028 5.940 5.982 393,067 +0.00(+0.00%)
Jun 18, 2015 5.944 6.024 5.944 5.982 363,204 +0.03(+0.45%)
Jun 17, 2015 5.955 5.978 5.921 5.955 278,287 +0.02(+0.32%)
Jun 16, 2015 5.898 5.967 5.890 5.936 471,716 +0.03(+0.46%)
Jun 15, 2015 5.967 6.001 5.874 5.909 678,882 -0.10(-1.73%)
Jun 12, 2015 6.147 6.147 6.013 6.013 807,017 -0.15(-2.43%)
Jun 11, 2015 6.069 6.178 6.050 6.163 528,040 +0.09(+1.49%)
Jun 10, 2015 6.073 6.121 6.035 6.073 339,419 -0.02(-0.25%)
Jun 09, 2015 6.114 6.140 6.078 6.088 294,960 -0.06(-0.92%)
Jun 08, 2015 6.065 6.148 6.035 6.144 362,614 +0.04(+0.65%)
Jun 05, 2015 6.080 6.136 6.031 6.105 298,887 -0.01(-0.09%)
Jun 04, 2015 6.159 6.182 6.043 6.110 391,665 -0.09(-1.39%)
Jun 03, 2015 6.129 6.197 6.129 6.197 294,861 +0.06(+0.98%)
Jun 02, 2015 6.099 6.148 6.095 6.136 281,098 +0.04(+0.62%)
Jun 01, 2015 6.088 6.121 6.076 6.099 383,807 +0.00(+0.06%)
May 29, 2015 6.103 6.121 6.055 6.095 339,741 -0.00(-0.06%)
May 28, 2015 6.043 6.103 6.035 6.099 336,518 +0.05(+0.81%)
May 27, 2015 6.046 6.080 6.035 6.050 388,600 +0.00(+0.00%)
May 26, 2015 6.039 6.069 6.001 6.050 348,528 -0.01(-0.19%)
May 22, 2015 6.009 6.061 6.061 6.061 309,755 +0.04(+0.62%)
May 21, 2015 6.058 6.069 5.994 6.024 491,245 -0.02(-0.25%)
May 20, 2015 6.054 6.088 6.028 6.039 328,296 -0.03(-0.56%)
May 19, 2015 6.031 6.076 6.028 6.073 404,101 +0.05(+0.75%)
May 18, 2015 6.031 6.076 6.013 6.028 447,682 -0.00(-0.06%)
May 15, 2015 6.031 6.069 6.005 6.031 472,542 +0.00(+0.06%)
May 14, 2015 5.956 6.061 5.956 6.028 637,325 +0.12(+1.97%)
May 13, 2015 5.907 5.971 5.904 5.911 599,553 -0.01(-0.13%)
May 12, 2015 5.877 5.926 5.837 5.919 554,835 +0.05(+0.90%)
May 11, 2015 5.847 5.941 5.825 5.866 642,445 +0.02(+0.32%)
May 08, 2015 5.960 5.967 5.847 5.847 460,583 -0.08(-1.33%)
May 07, 2015 5.836 5.979 5.828 5.926 366,930 +0.05(+0.77%)
May 06, 2015 5.930 5.996 5.862 5.881 368,205 -0.06(-1.01%)
May 05, 2015 6.016 6.028 5.926 5.941 259,926 -0.06(-1.00%)
May 04, 2015 5.956 6.028 5.937 6.001 332,322 +0.04(+0.63%)
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.