Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 3.690 3.850 3.650 3.800 6,589,696 +0.27(+7.65%)
Feb 26, 2016 3.570 3.610 3.500 3.530 4,159,892 +0.09(+2.62%)
Feb 25, 2016 3.470 3.520 3.360 3.440 5,199,197 -0.12(-3.37%)
Feb 24, 2016 3.410 3.570 3.340 3.560 4,826,853 +0.00(+0.00%)
Feb 23, 2016 3.680 3.710 3.530 3.560 5,003,645 -0.22(-5.82%)
Feb 22, 2016 3.700 3.810 3.690 3.780 5,964,951 +0.25(+7.08%)
Feb 19, 2016 3.530 3.540 3.470 3.530 6,335,439 -0.02(-0.56%)
Feb 18, 2016 3.630 3.650 3.490 3.550 6,926,572 -0.10(-2.74%)
Feb 17, 2016 3.430 3.670 3.430 3.650 8,860,801 +0.33(+9.94%)
Feb 16, 2016 3.290 3.350 3.170 3.320 6,197,989 +0.17(+5.40%)
Feb 12, 2016 3.080 3.150 3.150 3.150 8,309,000 +0.13(+4.30%)
Feb 11, 2016 3.000 3.050 2.930 3.020 9,681,991 -0.08(-2.58%)
Feb 10, 2016 3.080 3.210 3.050 3.100 13,601,158 -0.13(-4.02%)
Feb 09, 2016 3.260 3.290 3.160 3.230 9,261,589 -0.29(-8.24%)
Feb 08, 2016 3.530 3.640 3.490 3.520 7,752,307 -0.21(-5.63%)
Feb 05, 2016 3.810 3.920 3.710 3.730 28,369,944 -0.40(-9.69%)
Feb 04, 2016 3.890 4.160 3.890 4.130 16,363,981 +0.37(+9.84%)
Feb 03, 2016 3.630 3.780 3.500 3.760 7,749,719 +0.27(+7.74%)
Feb 02, 2016 3.510 3.530 3.450 3.490 5,891,388 -0.24(-6.43%)
Feb 01, 2016 3.680 3.780 3.595 3.730 6,404,595 -0.09(-2.36%)
Jan 29, 2016 4.010 3.855 3.700 3.820 9,202,589 -0.19(-4.74%)
Jan 28, 2016 4.120 4.150 3.910 4.010 11,840,996 +0.21(+5.53%)
Jan 27, 2016 3.820 3.940 3.740 3.800 9,239,140 -0.14(-3.55%)
Jan 26, 2016 3.710 3.950 3.650 3.940 13,509,050 +0.40(+11.30%)
Jan 25, 2016 3.600 3.645 3.515 3.540 10,431,296 -0.03(-0.84%)
Jan 22, 2016 3.690 3.770 3.480 3.570 14,284,113 +0.02(+0.56%)
Jan 21, 2016 3.430 3.670 3.410 3.550 10,893,009 +0.14(+4.11%)
Jan 20, 2016 3.340 3.510 3.250 3.410 15,126,824 -0.13(-3.67%)
Jan 19, 2016 3.660 3.670 3.490 3.540 10,116,133 +0.15(+4.42%)
Jan 15, 2016 3.310 3.390 3.390 3.390 7,225,400 -0.23(-6.35%)
Jan 14, 2016 3.380 3.660 3.310 3.620 11,710,347 +0.34(+10.37%)
Jan 13, 2016 3.520 3.531 3.270 3.280 9,523,817 -0.18(-5.20%)
Jan 12, 2016 3.660 3.660 3.390 3.460 16,463,990 -0.08(-2.26%)
Jan 11, 2016 3.750 3.760 3.520 3.540 22,236,504 +0.10(+2.91%)
Jan 08, 2016 3.780 3.810 3.440 3.440 22,583,620 -0.29(-7.77%)
Jan 07, 2016 3.710 3.815 3.650 3.730 12,817,064 -0.18(-4.60%)
Jan 06, 2016 3.950 4.005 3.890 3.910 5,164,256 -0.35(-8.22%)
Jan 05, 2016 4.230 4.270 4.120 4.260 5,087,448 +0.22(+5.45%)
Jan 04, 2016 4.050 4.080 3.980 4.040 7,507,728 -0.18(-4.27%)
Dec 31, 2015 4.240 4.220 4.220 4.220 2,477,900 -0.08(-1.86%)
Dec 30, 2015 4.310 4.350 4.250 4.300 7,540,524 +0.10(+2.38%)
Dec 29, 2015 4.280 4.300 4.150 4.200 6,383,154 -0.11(-2.55%)
Dec 28, 2015 4.400 4.455 4.260 4.310 7,960,178 -0.30(-6.51%)
Dec 24, 2015 4.500 4.610 4.610 4.610 2,352,800 +0.08(+1.77%)
Dec 23, 2015 4.580 4.720 4.360 4.530 14,237,479 +0.37(+8.89%)
Dec 22, 2015 3.990 4.190 3.970 4.160 8,729,884 +0.28(+7.22%)
Dec 21, 2015 3.910 3.960 3.840 3.880 4,107,055 +0.03(+0.78%)
Dec 18, 2015 3.800 3.880 3.770 3.850 5,311,053 +0.12(+3.22%)
Dec 17, 2015 3.890 3.900 3.710 3.730 10,485,220 -0.17(-4.36%)
Dec 16, 2015 3.860 3.940 3.820 3.900 7,124,083 +0.00(+0.00%)
Dec 15, 2015 3.740 3.940 3.850 3.900 5,736,543 +0.16(+4.28%)
Dec 14, 2015 3.810 3.860 3.720 3.740 12,974,037 -0.19(-4.83%)
Dec 11, 2015 3.990 4.018 3.910 3.930 15,142,128 -0.24(-5.76%)
Dec 10, 2015 4.020 4.240 4.000 4.170 13,674,249 +0.16(+3.99%)
Dec 09, 2015 3.950 4.170 3.940 4.010 17,974,824 +0.08(+2.04%)
Dec 08, 2015 3.910 3.980 3.870 3.930 19,046,836 -0.24(-5.76%)
Dec 07, 2015 4.150 4.190 4.120 4.170 10,444,657 -0.20(-4.58%)
Dec 04, 2015 4.350 4.385 4.290 4.370 13,079,688 -0.02(-0.46%)
Dec 03, 2015 4.540 4.550 4.360 4.390 3,432,931 -0.03(-0.68%)
Dec 02, 2015 4.470 4.525 4.385 4.420 16,878,112 -0.47(-9.61%)
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.