Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 6.910 6.940 6.690 6.760 1,823,836 -0.18(-2.59%)
Mar 30, 2016 6.970 7.100 6.930 6.940 1,114,452 +0.10(+1.46%)
Mar 29, 2016 6.710 6.860 6.680 6.840 935,935 +0.05(+0.74%)
Mar 28, 2016 6.780 6.830 6.750 6.790 517,567 +0.01(+0.15%)
Mar 24, 2016 6.670 6.780 6.780 6.780 663,200 -0.03(-0.44%)
Mar 23, 2016 7.030 7.040 6.800 6.810 2,014,534 -0.15(-2.16%)
Mar 22, 2016 6.850 7.020 6.840 6.960 860,500 +0.00(+0.00%)
Mar 21, 2016 6.970 6.990 6.920 6.960 714,781 +0.03(+0.43%)
Mar 18, 2016 6.850 6.950 6.830 6.930 1,064,886 +0.00(+0.00%)
Mar 17, 2016 6.800 6.960 6.780 6.930 2,381,804 +0.04(+0.58%)
Mar 16, 2016 6.740 6.900 6.740 6.890 1,384,843 -0.01(-0.14%)
Mar 15, 2016 6.960 6.960 6.820 6.900 1,044,512 -0.16(-2.27%)
Mar 14, 2016 6.970 7.110 6.930 7.060 1,110,150 +0.09(+1.29%)
Mar 11, 2016 6.930 7.010 6.890 6.970 737,749 +0.26(+3.87%)
Mar 10, 2016 6.780 6.870 6.640 6.710 1,032,955 -0.08(-1.18%)
Mar 09, 2016 6.800 6.870 6.710 6.790 607,822 +0.01(+0.15%)
Mar 08, 2016 6.980 7.010 6.770 6.780 1,043,145 -0.24(-3.42%)
Mar 07, 2016 6.790 7.030 6.780 7.020 1,162,184 +0.07(+1.01%)
Mar 04, 2016 6.840 6.929 6.810 6.950 1,200,507 +0.17(+2.51%)
Mar 03, 2016 6.580 6.800 6.560 6.780 1,086,996 +0.20(+3.04%)
Mar 02, 2016 6.510 6.590 6.470 6.580 1,440,581 -0.11(-1.64%)
Mar 01, 2016 6.650 6.710 6.545 6.690 828,178 +0.06(+0.90%)
Feb 29, 2016 6.620 6.700 6.540 6.630 762,275 +0.12(+1.84%)
Feb 26, 2016 6.540 6.570 6.470 6.510 954,135 +0.05(+0.77%)
Feb 25, 2016 6.440 6.485 6.355 6.460 893,702 +0.20(+3.19%)
Feb 24, 2016 6.230 6.280 6.100 6.260 1,598,840 -0.12(-1.88%)
Feb 23, 2016 6.480 6.510 6.360 6.380 437,585 -0.16(-2.45%)
Feb 22, 2016 6.460 6.590 6.460 6.540 962,710 +0.24(+3.81%)
Feb 19, 2016 6.310 6.340 6.240 6.300 1,356,737 -0.15(-2.33%)
Feb 18, 2016 6.550 6.560 6.430 6.450 1,679,544 -0.22(-3.30%)
Feb 17, 2016 6.480 6.695 6.460 6.670 1,103,894 +0.25(+3.89%)
Feb 16, 2016 6.460 6.490 6.290 6.420 1,449,261 +0.11(+1.74%)
Feb 12, 2016 6.150 6.310 6.310 6.310 1,505,800 +0.39(+6.59%)
Feb 11, 2016 6.010 6.050 5.840 5.920 2,046,423 -0.36(-5.73%)
Feb 10, 2016 6.120 6.390 6.070 6.280 2,289,377 +0.31(+5.19%)
Feb 09, 2016 6.000 6.095 5.910 5.970 1,672,976 -0.28(-4.48%)
Feb 08, 2016 6.300 6.305 6.160 6.250 2,207,185 -0.31(-4.73%)
Feb 05, 2016 6.480 6.630 6.480 6.560 2,255,403 +0.29(+4.63%)
Feb 04, 2016 5.950 6.280 5.940 6.270 5,732,360 +0.09(+1.46%)
Feb 03, 2016 6.130 6.205 5.935 6.180 1,812,605 +0.03(+0.49%)
Feb 02, 2016 6.290 6.300 6.120 6.150 2,129,906 -0.36(-5.53%)
Feb 01, 2016 6.330 6.530 6.270 6.510 2,766,700 +0.25(+3.99%)
Jan 29, 2016 6.180 6.270 6.120 6.260 2,824,308 +0.13(+2.12%)
Jan 28, 2016 6.210 6.220 6.010 6.130 1,985,086 +0.02(+0.33%)
Jan 27, 2016 6.090 6.210 6.065 6.110 2,010,173 -0.01(-0.16%)
Jan 26, 2016 5.940 6.160 5.920 6.120 2,581,462 +0.36(+6.25%)
Jan 25, 2016 5.960 5.960 5.760 5.760 3,314,211 -0.29(-4.79%)
Jan 22, 2016 6.220 6.250 6.010 6.050 4,540,997 +0.01(+0.17%)
Jan 21, 2016 5.880 6.075 5.840 6.040 1,850,795 +0.16(+2.72%)
Jan 20, 2016 5.820 5.910 5.670 5.880 2,540,520 -0.06(-1.01%)
Jan 19, 2016 5.910 5.970 5.860 5.940 1,691,958 -0.02(-0.34%)
Jan 15, 2016 5.970 5.960 5.960 5.960 3,203,800 -0.33(-5.25%)
Jan 14, 2016 6.220 6.310 6.130 6.290 1,577,638 +0.11(+1.78%)
Jan 13, 2016 6.380 6.410 6.135 6.180 1,870,898 -0.12(-1.90%)
Jan 12, 2016 6.390 6.400 6.240 6.300 1,045,933 +0.01(+0.16%)
Jan 11, 2016 6.400 6.420 6.250 6.290 1,591,268 +0.08(+1.29%)
Jan 08, 2016 6.260 6.290 6.200 6.210 1,642,726 -0.09(-1.43%)
Jan 07, 2016 6.290 6.380 6.260 6.300 1,436,822 -0.13(-2.02%)
Jan 06, 2016 6.440 6.495 6.380 6.430 1,117,278 -0.13(-1.98%)
Jan 05, 2016 6.510 6.590 6.490 6.560 981,342 -0.04(-0.61%)
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.