Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.393 4.517 4.234 4.361 2,351,727 +0.04(+0.92%)
Apr 28, 2016 4.401 4.508 4.254 4.322 2,100,124 -0.08(-1.80%)
Apr 27, 2016 4.290 4.448 4.203 4.401 2,398,663 +0.23(+5.50%)
Apr 26, 2016 4.155 4.274 4.092 4.171 1,067,459 +0.07(+1.74%)
Apr 25, 2016 4.298 4.330 4.029 4.100 1,860,384 -0.21(-4.95%)
Apr 22, 2016 4.092 4.353 4.092 4.314 1,867,866 +0.25(+6.03%)
Apr 21, 2016 4.124 4.200 3.998 4.068 1,667,953 -0.03(-0.77%)
Apr 20, 2016 4.053 4.203 3.984 4.100 3,005,135 -0.07(-1.71%)
Apr 19, 2016 3.973 4.179 3.934 4.171 3,495,575 +0.30(+7.77%)
Apr 18, 2016 3.475 3.942 3.435 3.870 3,474,743 +0.24(+6.54%)
Apr 15, 2016 3.673 3.728 3.578 3.633 1,842,127 -0.19(-4.97%)
Apr 14, 2016 3.855 3.902 3.752 3.823 2,510,599 -0.02(-0.41%)
Apr 13, 2016 3.815 3.958 3.728 3.839 3,045,420 +0.03(+0.83%)
Apr 12, 2016 3.491 3.863 3.483 3.807 3,297,269 +0.37(+10.83%)
Apr 11, 2016 3.388 3.530 3.364 3.435 1,428,728 +0.11(+3.33%)
Apr 08, 2016 3.206 3.380 3.198 3.324 1,922,489 +0.24(+7.69%)
Apr 07, 2016 3.071 3.150 3.004 3.087 817,193 -0.02(-0.51%)
Apr 06, 2016 2.913 3.142 2.857 3.103 1,257,027 +0.28(+9.80%)
Apr 05, 2016 2.889 2.913 2.810 2.826 812,198 -0.10(-3.51%)
Apr 04, 2016 3.055 3.063 2.897 2.929 1,381,839 -0.13(-4.39%)
Apr 01, 2016 2.952 3.107 2.944 3.063 1,364,781 -0.05(-1.53%)
Mar 31, 2016 3.016 3.119 3.016 3.111 2,474,448 +0.08(+2.61%)
Mar 30, 2016 3.024 3.158 2.992 3.031 1,739,980 +0.08(+2.68%)
Mar 29, 2016 2.770 2.968 2.739 2.952 1,175,502 +0.08(+2.75%)
Mar 28, 2016 2.944 2.952 2.810 2.873 1,281,034 -0.06(-2.15%)
Mar 24, 2016 2.771 2.936 2.936 2.936 1,434,624 +0.13(+4.49%)
Mar 23, 2016 2.865 2.921 2.794 2.810 1,646,998 -0.12(-4.04%)
Mar 22, 2016 2.857 2.936 2.849 2.928 1,083,164 +0.01(+0.27%)
Mar 21, 2016 2.952 3.051 2.849 2.921 1,855,990 +0.01(+0.27%)
Mar 18, 2016 3.110 3.181 2.897 2.913 12,595,887 -0.15(-4.90%)
Mar 17, 2016 3.055 3.086 2.944 3.063 2,511,458 +0.14(+4.86%)
Mar 16, 2016 2.755 2.921 2.747 2.921 2,400,988 +0.20(+7.25%)
Mar 15, 2016 2.668 2.723 2.557 2.723 1,654,854 -0.04(-1.43%)
Mar 14, 2016 2.747 2.802 2.676 2.763 1,377,262 -0.09(-3.31%)
Mar 11, 2016 2.873 2.928 2.802 2.857 1,580,287 +0.08(+2.84%)
Mar 10, 2016 2.834 2.834 2.672 2.778 1,786,722 -0.06(-2.22%)
Mar 09, 2016 2.794 2.952 2.794 2.842 1,718,866 +0.06(+1.98%)
Mar 08, 2016 3.031 3.063 2.763 2.786 2,433,848 -0.30(-9.72%)
Mar 07, 2016 3.071 3.181 3.015 3.086 2,824,296 +0.10(+3.44%)
Mar 04, 2016 2.857 2.960 2.842 2.984 3,734,604 +0.19(+6.78%)
Mar 03, 2016 2.573 2.826 2.550 2.794 2,565,197 +0.21(+7.93%)
Mar 02, 2016 2.344 2.597 2.336 2.589 2,864,568 +0.18(+7.54%)
Mar 01, 2016 2.313 2.424 2.242 2.407 2,089,474 +0.13(+5.54%)
Feb 29, 2016 2.226 2.336 2.218 2.281 1,582,228 +0.08(+3.58%)
Feb 26, 2016 2.226 2.281 2.186 2.202 1,789,268 +0.07(+3.33%)
Feb 25, 2016 2.147 2.210 1.997 2.131 1,899,804 -0.04(-1.82%)
Feb 24, 2016 1.991 2.171 1.897 2.171 2,043,886 +0.12(+5.70%)
Feb 23, 2016 2.233 2.250 2.046 2.054 2,083,876 -0.23(-9.93%)
Feb 22, 2016 2.413 2.452 2.241 2.280 2,752,855 -0.02(-1.02%)
Feb 19, 2016 2.210 2.381 2.132 2.303 2,695,707 -0.04(-1.67%)
Feb 18, 2016 2.545 2.592 2.335 2.342 2,261,336 -0.16(-6.54%)
Feb 17, 2016 2.303 2.538 2.272 2.506 2,084,082 +0.25(+11.07%)
Feb 16, 2016 2.288 2.335 2.186 2.257 1,630,579 +0.01(+0.35%)
Feb 12, 2016 2.171 2.249 2.249 2.249 1,385,599 +0.15(+7.06%)
Feb 11, 2016 2.100 2.151 1.983 2.100 1,697,832 -0.05(-2.54%)
Feb 10, 2016 2.249 2.300 2.155 2.155 1,325,945 -0.07(-3.16%)
Feb 09, 2016 2.342 2.381 2.206 2.225 1,362,140 -0.15(-6.25%)
Feb 08, 2016 2.421 2.510 2.358 2.374 1,339,502 -0.12(-4.70%)
Feb 05, 2016 2.436 2.569 2.397 2.491 1,040,234 -0.02(-0.62%)
Feb 04, 2016 2.467 2.616 2.436 2.506 1,613,876 +0.05(+2.23%)
Feb 03, 2016 2.272 2.467 2.085 2.452 2,320,314 +0.27(+12.14%)
Feb 02, 2016 2.319 2.319 2.178 2.186 1,407,578 -0.22(-9.09%)
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.