Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.911 5.971 5.837 5.860 264,420 -0.08(-1.43%)
Jul 30, 2015 5.864 5.964 5.864 5.945 343,013 +0.08(+1.38%)
Jul 29, 2015 5.810 5.884 5.764 5.864 333,867 +0.08(+1.40%)
Jul 28, 2015 5.579 5.818 5.560 5.783 639,660 +0.17(+3.09%)
Jul 27, 2015 5.760 5.772 5.467 5.610 1,139,350 -0.13(-2.35%)
Jul 24, 2015 5.887 5.955 5.687 5.745 540,465 -0.12(-1.97%)
Jul 23, 2015 5.999 6.059 5.853 5.860 463,990 -0.12(-2.06%)
Jul 22, 2015 5.988 6.065 5.964 5.984 271,407 -0.02(-0.26%)
Jul 21, 2015 6.011 6.053 5.938 5.999 233,618 -0.01(-0.13%)
Jul 20, 2015 6.069 6.119 5.957 6.007 356,192 -0.05(-0.83%)
Jul 17, 2015 6.126 6.126 6.030 6.057 360,425 -0.06(-0.95%)
Jul 16, 2015 6.030 6.161 6.030 6.115 425,745 +0.07(+1.08%)
Jul 15, 2015 6.034 6.061 6.015 6.049 252,876 +0.01(+0.19%)
Jul 14, 2015 5.988 6.038 5.968 6.038 297,786 +0.03(+0.58%)
Jul 13, 2015 5.991 6.030 5.953 6.003 328,362 +0.02(+0.32%)
Jul 10, 2015 6.011 6.018 5.941 5.984 366,963 -0.00(-0.06%)
Jul 09, 2015 6.018 6.022 5.934 5.988 348,980 -0.02(-0.38%)
Jul 08, 2015 6.022 6.030 5.934 6.011 258,129 -0.03(-0.57%)
Jul 07, 2015 6.030 6.065 5.963 6.045 335,813 +0.01(+0.19%)
Jul 06, 2015 5.972 6.042 5.972 6.034 281,967 +0.02(+0.26%)
Jul 02, 2015 5.995 6.018 6.018 6.018 265,505 +0.01(+0.13%)
Jul 01, 2015 5.972 6.026 5.887 6.011 489,005 +0.12(+2.03%)
Jun 30, 2015 6.049 6.049 5.847 5.891 1,007,833 -0.04(-0.71%)
Jun 29, 2015 5.868 6.007 5.857 5.934 641,150 -0.02(-0.32%)
Jun 26, 2015 5.961 5.964 5.914 5.953 302,429 +0.02(+0.26%)
Jun 25, 2015 5.991 5.991 5.934 5.938 379,483 -0.03(-0.52%)
Jun 24, 2015 6.011 6.018 5.945 5.968 566,383 -0.05(-0.77%)
Jun 23, 2015 5.945 6.018 5.938 6.015 314,908 +0.02(+0.39%)
Jun 22, 2015 6.015 6.030 5.953 5.991 300,449 -0.01(-0.13%)
Jun 19, 2015 5.972 6.045 5.957 5.999 391,956 +0.00(+0.00%)
Jun 18, 2015 5.961 6.042 5.961 5.999 362,177 +0.03(+0.45%)
Jun 17, 2015 5.972 5.995 5.938 5.972 277,501 +0.02(+0.32%)
Jun 16, 2015 5.914 5.984 5.907 5.953 470,383 +0.03(+0.46%)
Jun 15, 2015 5.984 6.018 5.891 5.926 676,963 -0.10(-1.73%)
Jun 12, 2015 6.165 6.165 6.030 6.030 804,735 -0.15(-2.43%)
Jun 11, 2015 6.086 6.195 6.067 6.180 526,548 +0.09(+1.49%)
Jun 10, 2015 6.090 6.139 6.052 6.090 338,460 -0.02(-0.25%)
Jun 09, 2015 6.131 6.158 6.095 6.105 294,126 -0.06(-0.92%)
Jun 08, 2015 6.082 6.165 6.052 6.161 361,588 +0.04(+0.65%)
Jun 05, 2015 6.097 6.154 6.048 6.122 298,042 -0.01(-0.09%)
Jun 04, 2015 6.176 6.199 6.060 6.128 390,558 -0.09(-1.39%)
Jun 03, 2015 6.146 6.214 6.146 6.214 294,028 +0.06(+0.98%)
Jun 02, 2015 6.116 6.165 6.112 6.154 280,303 +0.04(+0.62%)
Jun 01, 2015 6.105 6.139 6.094 6.116 382,722 +0.00(+0.06%)
May 29, 2015 6.120 6.139 6.073 6.112 338,781 -0.00(-0.06%)
May 28, 2015 6.060 6.120 6.052 6.116 335,567 +0.05(+0.81%)
May 27, 2015 6.063 6.097 6.052 6.067 387,501 +0.00(+0.00%)
May 26, 2015 6.056 6.086 6.018 6.067 347,543 -0.01(-0.19%)
May 22, 2015 6.026 6.079 6.079 6.079 308,880 +0.04(+0.62%)
May 21, 2015 6.075 6.086 6.011 6.041 489,856 -0.02(-0.25%)
May 20, 2015 6.071 6.105 6.045 6.056 327,368 -0.03(-0.56%)
May 19, 2015 6.048 6.094 6.045 6.090 402,958 +0.05(+0.75%)
May 18, 2015 6.048 6.094 6.030 6.045 446,416 -0.00(-0.06%)
May 15, 2015 6.048 6.086 6.022 6.048 471,207 +0.00(+0.06%)
May 14, 2015 5.973 6.079 5.973 6.045 635,523 +0.12(+1.97%)
May 13, 2015 5.924 5.988 5.920 5.928 597,858 -0.01(-0.13%)
May 12, 2015 5.894 5.943 5.853 5.935 553,267 +0.05(+0.90%)
May 11, 2015 5.864 5.958 5.841 5.883 640,629 +0.02(+0.32%)
May 08, 2015 5.977 5.984 5.864 5.864 459,281 -0.08(-1.33%)
May 07, 2015 5.852 5.996 5.845 5.943 365,893 +0.05(+0.77%)
May 06, 2015 5.947 6.013 5.879 5.898 367,164 -0.06(-1.01%)
May 05, 2015 6.033 6.045 5.943 5.958 259,191 -0.06(-1.00%)
May 04, 2015 5.973 6.045 5.954 6.018 331,382 +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.