Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.120 5.220 4.936 5.100 32,657 +0.00(+0.00%)
Feb 26, 2016 4.920 5.350 4.810 5.100 62,652 +0.23(+4.72%)
Feb 25, 2016 5.050 5.060 4.765 4.870 10,315 -0.21(-4.13%)
Feb 24, 2016 4.680 5.155 4.600 5.080 26,561 +0.32(+6.72%)
Feb 23, 2016 5.080 5.110 4.710 4.760 16,005 -0.31(-6.11%)
Feb 22, 2016 5.370 5.370 4.950 5.070 46,848 -0.11(-2.12%)
Feb 19, 2016 5.010 5.410 5.010 5.180 83,626 +0.13(+2.57%)
Feb 18, 2016 4.830 5.282 4.720 5.050 64,199 +0.26(+5.43%)
Feb 17, 2016 4.530 4.980 4.530 4.790 51,696 +0.31(+6.92%)
Feb 16, 2016 4.360 4.610 4.250 4.480 61,229 +0.11(+2.52%)
Feb 12, 2016 4.580 4.370 4.370 4.370 33,500 -0.20(-4.38%)
Feb 11, 2016 4.580 4.690 4.410 4.570 26,049 -0.05(-1.08%)
Feb 10, 2016 4.600 4.810 4.450 4.620 74,033 +0.01(+0.22%)
Feb 09, 2016 4.710 4.865 4.580 4.610 40,252 -0.18(-3.76%)
Feb 08, 2016 5.080 5.080 4.650 4.790 26,590 -0.37(-7.17%)
Feb 05, 2016 5.340 5.360 5.120 5.160 42,796 -0.17(-3.19%)
Feb 04, 2016 5.090 5.340 5.090 5.330 26,081 +0.23(+4.51%)
Feb 03, 2016 5.260 5.625 5.010 5.100 46,947 -0.17(-3.23%)
Feb 02, 2016 5.180 5.610 5.070 5.270 81,148 -0.02(-0.38%)
Feb 01, 2016 5.070 5.390 5.060 5.290 46,933 +0.19(+3.73%)
Jan 29, 2016 5.440 5.440 5.100 5.100 98,152 -0.38(-6.93%)
Jan 28, 2016 5.400 5.920 5.400 5.480 41,743 +0.18(+3.40%)
Jan 27, 2016 5.580 5.890 5.300 5.300 55,490 -0.28(-5.02%)
Jan 26, 2016 4.870 5.840 4.870 5.580 165,897 +0.76(+15.77%)
Jan 25, 2016 4.890 4.900 4.750 4.820 21,787 -0.09(-1.83%)
Jan 22, 2016 4.640 5.130 4.640 4.910 54,352 +0.21(+4.47%)
Jan 21, 2016 4.770 4.910 4.700 4.700 25,203 -0.06(-1.26%)
Jan 20, 2016 4.750 4.950 4.580 4.760 69,359 -0.10(-2.06%)
Jan 19, 2016 5.370 5.490 4.740 4.860 88,246 -0.50(-9.33%)
Jan 15, 2016 4.690 5.360 5.360 5.360 72,000 +0.46(+9.39%)
Jan 14, 2016 5.040 5.250 4.750 4.900 51,397 -0.14(-2.78%)
Jan 13, 2016 5.300 5.380 4.950 5.040 33,719 -0.21(-4.00%)
Jan 12, 2016 5.670 5.780 5.190 5.250 33,813 -0.39(-6.91%)
Jan 11, 2016 5.440 5.900 5.390 5.640 70,018 +0.23(+4.25%)
Jan 08, 2016 5.510 5.560 5.390 5.410 43,086 -0.05(-0.92%)
Jan 07, 2016 5.510 5.940 5.450 5.460 30,346 -0.14(-2.50%)
Jan 06, 2016 5.690 5.810 5.550 5.600 40,375 -0.20(-3.45%)
Jan 05, 2016 6.080 6.080 5.730 5.800 33,789 -0.27(-4.45%)
Jan 04, 2016 5.820 6.110 5.640 6.070 61,032 +0.12(+2.02%)
Dec 31, 2015 6.240 5.950 5.950 5.950 46,000 -0.38(-6.00%)
Dec 30, 2015 5.990 6.350 5.960 6.330 72,967 +0.30(+4.98%)
Dec 29, 2015 6.450 6.450 5.760 6.030 112,826 -0.32(-5.04%)
Dec 28, 2015 6.640 6.720 6.300 6.350 41,395 -0.35(-5.22%)
Dec 24, 2015 6.500 6.700 6.700 6.700 21,500 +0.29(+4.52%)
Dec 23, 2015 6.210 6.590 6.150 6.410 125,328 +0.30(+4.91%)
Dec 22, 2015 6.130 6.510 5.960 6.110 66,570 +0.04(+0.66%)
Dec 21, 2015 5.750 6.140 5.560 6.070 81,490 +0.35(+6.12%)
Dec 18, 2015 5.720 5.830 5.550 5.720 63,309 -0.03(-0.52%)
Dec 17, 2015 6.020 6.080 5.660 5.750 20,508 -0.21(-3.52%)
Dec 16, 2015 5.800 6.201 5.760 5.960 68,680 +0.19(+3.29%)
Dec 15, 2015 5.450 5.800 5.430 5.770 65,614 +0.37(+6.85%)
Dec 14, 2015 5.550 5.680 5.400 5.400 49,293 -0.12(-2.17%)
Dec 11, 2015 5.850 5.850 5.510 5.520 41,041 -0.40(-6.76%)
Dec 10, 2015 5.720 6.190 5.637 5.920 40,253 +0.22(+3.86%)
Dec 09, 2015 5.670 6.050 5.600 5.700 26,436 -0.01(-0.18%)
Dec 08, 2015 5.930 5.940 5.680 5.710 50,242 -0.30(-4.99%)
Dec 07, 2015 6.180 6.210 5.920 6.010 33,039 -0.25(-3.99%)
Dec 04, 2015 6.220 6.260 6.050 6.260 43,806 +0.08(+1.29%)
Dec 03, 2015 6.410 6.430 6.120 6.180 44,661 -0.16(-2.52%)
Dec 02, 2015 6.150 6.590 6.150 6.340 86,391 +0.18(+2.92%)
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.