Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.830 4.860 4.730 4.820 2,461,231 +0.08(+1.69%)
Feb 26, 2016 4.950 4.960 4.665 4.740 3,994,732 -0.07(-1.46%)
Feb 25, 2016 4.720 4.880 4.580 4.810 1,808,370 +0.04(+0.84%)
Feb 24, 2016 4.480 4.810 4.450 4.770 4,469,676 +0.15(+3.25%)
Feb 23, 2016 4.710 4.710 4.570 4.620 3,035,585 -0.17(-3.55%)
Feb 22, 2016 4.810 4.850 4.745 4.790 1,823,316 +0.16(+3.46%)
Feb 19, 2016 4.530 4.650 4.530 4.630 2,901,417 -0.06(-1.28%)
Feb 18, 2016 4.970 4.990 4.610 4.690 3,776,063 -0.15(-3.10%)
Feb 17, 2016 4.600 4.850 4.531 4.840 4,741,441 +0.24(+5.22%)
Feb 16, 2016 4.730 4.730 4.500 4.600 2,821,334 +0.06(+1.32%)
Feb 12, 2016 4.590 4.540 4.540 4.540 2,922,400 +0.06(+1.34%)
Feb 11, 2016 4.400 4.550 4.300 4.480 4,956,851 +0.02(+0.34%)
Feb 10, 2016 4.420 4.620 4.400 4.465 3,274,586 -0.04(-1.00%)
Feb 09, 2016 4.640 4.690 4.440 4.510 4,898,879 -0.20(-4.25%)
Feb 08, 2016 4.690 4.790 4.610 4.710 3,320,444 -0.10(-2.08%)
Feb 05, 2016 4.820 4.940 4.730 4.810 2,984,422 -0.08(-1.64%)
Feb 04, 2016 5.140 5.200 4.830 4.890 3,156,538 -0.09(-1.81%)
Feb 03, 2016 4.800 5.050 4.650 4.980 6,133,845 +0.34(+7.33%)
Feb 02, 2016 4.640 4.750 4.550 4.640 3,921,763 -0.22(-4.53%)
Feb 01, 2016 4.930 4.970 4.800 4.860 3,438,805 -0.26(-5.08%)
Jan 29, 2016 5.180 5.220 4.940 5.120 2,569,351 +0.03(+0.59%)
Jan 28, 2016 5.150 5.170 4.910 5.090 5,493,122 +0.30(+6.26%)
Jan 27, 2016 4.680 4.998 4.660 4.790 6,877,756 +0.13(+2.79%)
Jan 26, 2016 4.650 4.910 4.610 4.660 4,917,349 +0.15(+3.33%)
Jan 25, 2016 4.620 4.780 4.490 4.510 5,817,549 -0.32(-6.62%)
Jan 22, 2016 4.815 4.850 4.591 4.830 11,881,368 +0.26(+5.69%)
Jan 21, 2016 5.420 5.420 4.470 4.570 36,875,084 -0.94(-17.06%)
Jan 20, 2016 5.500 5.640 5.310 5.510 6,914,343 -0.07(-1.25%)
Jan 19, 2016 5.600 5.610 5.425 5.580 4,417,649 -0.03(-0.53%)
Jan 15, 2016 5.240 5.610 5.610 5.610 8,120,300 +0.12(+2.19%)
Jan 14, 2016 5.410 5.600 5.330 5.490 3,944,067 +0.18(+3.39%)
Jan 13, 2016 5.500 5.540 5.250 5.310 6,989,574 -0.09(-1.68%)
Jan 12, 2016 5.480 5.480 5.130 5.401 8,047,098 +0.05(+0.95%)
Jan 11, 2016 5.610 5.630 5.300 5.350 6,153,715 -0.32(-5.64%)
Jan 08, 2016 5.790 5.800 5.640 5.670 4,849,060 -0.11(-1.90%)
Jan 07, 2016 5.750 5.880 5.710 5.780 6,214,985 -0.10(-1.70%)
Jan 06, 2016 5.920 6.000 5.790 5.880 7,618,507 -0.24(-3.92%)
Jan 05, 2016 6.120 6.170 6.070 6.120 3,210,326 -0.14(-2.24%)
Jan 04, 2016 6.410 6.520 6.120 6.260 3,767,685 +0.03(+0.48%)
Dec 31, 2015 6.200 6.230 6.230 6.230 3,006,100 -0.02(-0.32%)
Dec 30, 2015 6.300 6.340 6.210 6.250 2,486,751 -0.23(-3.55%)
Dec 29, 2015 6.460 6.550 6.440 6.480 2,466,524 +0.13(+2.05%)
Dec 28, 2015 6.380 6.390 6.280 6.350 3,275,609 -0.16(-2.46%)
Dec 24, 2015 6.530 6.510 6.510 6.510 997,600 +0.00(+0.00%)
Dec 23, 2015 6.340 6.550 6.310 6.510 5,330,019 +0.32(+5.17%)
Dec 22, 2015 6.040 6.224 6.040 6.190 3,457,500 +0.11(+1.81%)
Dec 21, 2015 6.050 6.100 6.010 6.080 2,973,468 -0.04(-0.65%)
Dec 18, 2015 6.150 6.250 6.070 6.120 4,718,024 -0.02(-0.33%)
Dec 17, 2015 6.210 6.220 6.110 6.140 3,243,204 -0.12(-1.92%)
Dec 16, 2015 6.400 6.450 6.170 6.260 5,026,546 -0.25(-3.84%)
Dec 15, 2015 6.470 6.660 6.400 6.510 4,035,452 +0.12(+1.88%)
Dec 14, 2015 6.310 6.479 6.260 6.390 4,570,518 -0.01(-0.16%)
Dec 11, 2015 6.440 6.465 6.330 6.400 5,939,553 -0.10(-1.54%)
Dec 10, 2015 6.530 6.600 6.460 6.500 4,373,984 -0.14(-2.11%)
Dec 09, 2015 6.780 6.980 6.540 6.640 4,586,409 -0.07(-1.04%)
Dec 08, 2015 6.600 6.900 6.550 6.710 5,793,364 -0.02(-0.30%)
Dec 07, 2015 6.930 6.960 6.660 6.730 9,454,009 -0.49(-6.79%)
Dec 04, 2015 7.220 7.305 7.140 7.220 2,700,254 -0.21(-2.83%)
Dec 03, 2015 7.320 7.550 7.230 7.430 2,846,272 +0.19(+2.62%)
Dec 02, 2015 7.400 7.570 7.170 7.240 3,528,503 -0.25(-3.34%)
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.