Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.240 4.390 3.855 4.110 11,184,440 -0.15(-3.52%)
Feb 26, 2016 4.010 4.440 4.010 4.260 9,789,938 +0.37(+9.51%)
Feb 25, 2016 4.000 4.225 3.510 3.890 20,740,008 -0.18(-4.42%)
Feb 24, 2016 3.760 4.150 3.660 4.070 8,807,484 +0.14(+3.56%)
Feb 23, 2016 4.170 4.210 3.815 3.930 8,486,013 -0.31(-7.31%)
Feb 22, 2016 4.220 4.320 4.075 4.240 8,007,945 +0.24(+6.00%)
Feb 19, 2016 4.020 4.040 3.680 4.000 10,666,867 -0.19(-4.53%)
Feb 18, 2016 4.840 4.990 4.162 4.190 8,574,854 -0.46(-9.89%)
Feb 17, 2016 4.200 4.780 3.950 4.650 14,177,308 +0.47(+11.24%)
Feb 16, 2016 4.540 4.590 4.065 4.180 10,469,300 -0.20(-4.57%)
Feb 12, 2016 4.400 4.380 4.380 4.380 7,536,500 +0.10(+2.34%)
Feb 11, 2016 4.220 4.510 3.910 4.280 12,169,107 -0.18(-4.04%)
Feb 10, 2016 4.560 4.940 4.130 4.460 9,855,347 -0.18(-3.88%)
Feb 09, 2016 4.750 4.890 4.280 4.640 17,981,084 +0.12(+2.65%)
Feb 08, 2016 4.660 4.700 4.400 4.520 7,733,883 -0.28(-5.83%)
Feb 05, 2016 4.980 5.060 4.715 4.800 10,018,985 -0.27(-5.33%)
Feb 04, 2016 5.250 5.620 5.025 5.070 10,499,933 -0.18(-3.43%)
Feb 03, 2016 4.890 5.250 4.590 5.250 6,826,063 +0.50(+10.53%)
Feb 02, 2016 4.820 4.880 4.480 4.750 5,162,595 -0.32(-6.31%)
Feb 01, 2016 5.230 5.230 4.750 5.070 7,238,976 -0.35(-6.46%)
Jan 29, 2016 5.240 5.525 4.995 5.420 10,525,653 +0.23(+4.43%)
Jan 28, 2016 5.170 5.550 4.800 5.190 10,191,819 +0.42(+8.81%)
Jan 27, 2016 4.210 4.910 4.210 4.770 10,468,758 +0.42(+9.66%)
Jan 26, 2016 3.930 4.540 3.770 4.350 8,442,673 +0.51(+13.28%)
Jan 25, 2016 4.200 4.380 3.760 3.840 5,738,548 -0.66(-14.67%)
Jan 22, 2016 4.670 4.835 4.390 4.500 10,125,074 +0.22(+5.14%)
Jan 21, 2016 3.510 4.425 3.460 4.280 12,863,379 +0.72(+20.22%)
Jan 20, 2016 3.700 3.720 2.560 3.560 31,991,368 -0.26(-6.81%)
Jan 19, 2016 4.380 4.380 3.795 3.820 10,311,504 -0.61(-13.77%)
Jan 15, 2016 4.100 4.430 4.430 4.430 13,163,900 +0.02(+0.45%)
Jan 14, 2016 4.270 4.750 4.160 4.410 8,293,293 +0.07(+1.61%)
Jan 13, 2016 4.630 4.800 4.100 4.340 7,897,878 -0.18(-3.98%)
Jan 12, 2016 5.250 5.350 4.230 4.520 11,248,478 -0.45(-9.05%)
Jan 11, 2016 5.180 5.200 4.540 4.970 10,034,701 -0.28(-5.33%)
Jan 08, 2016 5.270 5.425 4.980 5.250 8,356,445 +0.12(+2.34%)
Jan 07, 2016 4.700 5.300 4.670 5.130 9,678,262 +0.16(+3.22%)
Jan 06, 2016 5.660 5.660 4.930 4.970 10,988,396 -0.95(-16.05%)
Jan 05, 2016 5.770 6.020 5.600 5.920 7,531,682 +0.15(+2.60%)
Jan 04, 2016 5.680 6.010 5.470 5.770 7,557,291 +0.03(+0.52%)
Dec 31, 2015 5.260 5.740 5.740 5.740 9,542,300 +0.58(+11.24%)
Dec 30, 2015 5.060 5.360 5.030 5.160 5,722,667 -0.09(-1.71%)
Dec 29, 2015 5.370 5.400 5.050 5.250 7,001,204 +0.05(+0.96%)
Dec 28, 2015 5.800 5.850 5.160 5.200 7,945,960 -0.72(-12.16%)
Dec 24, 2015 5.910 5.920 5.920 5.920 3,435,400 +0.02(+0.34%)
Dec 23, 2015 5.340 5.960 5.250 5.900 8,635,872 +0.74(+14.34%)
Dec 22, 2015 5.390 5.460 5.150 5.160 10,200,228 -0.23(-4.27%)
Dec 21, 2015 5.460 5.510 5.180 5.390 8,298,349 -0.05(-0.92%)
Dec 18, 2015 5.720 5.795 5.380 5.440 10,355,372 -0.26(-4.56%)
Dec 17, 2015 6.160 6.180 5.610 5.700 7,593,592 -0.43(-7.01%)
Dec 16, 2015 6.400 6.610 6.080 6.130 8,519,378 -0.34(-5.26%)
Dec 15, 2015 5.930 6.470 5.930 6.470 10,813,046 +0.63(+10.79%)
Dec 14, 2015 6.330 6.380 5.810 5.840 12,429,368 -0.62(-9.60%)
Dec 11, 2015 6.730 6.750 6.310 6.460 8,666,033 -0.46(-6.65%)
Dec 10, 2015 6.480 7.010 6.340 6.920 6,125,391 +0.37(+5.65%)
Dec 09, 2015 6.510 6.740 6.250 6.550 8,755,295 +0.29(+4.63%)
Dec 08, 2015 6.010 6.800 5.965 6.260 14,705,223 -0.03(-0.48%)
Dec 07, 2015 6.840 6.840 6.240 6.290 12,261,132 -0.76(-10.78%)
Dec 04, 2015 7.060 7.270 6.790 7.050 9,787,910 -0.21(-2.89%)
Dec 03, 2015 7.620 7.690 7.190 7.260 11,925,330 -0.30(-3.97%)
Dec 02, 2015 8.220 8.290 7.550 7.560 13,282,224 -0.79(-9.46%)
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.