Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.990 6.080 5.650 5.800 52,569 -0.14(-2.36%)
Feb 26, 2016 5.840 6.000 5.590 5.940 56,158 +0.25(+4.39%)
Feb 25, 2016 5.340 5.860 5.340 5.690 76,918 +0.39(+7.36%)
Feb 24, 2016 5.330 5.570 5.220 5.300 36,507 -0.09(-1.67%)
Feb 23, 2016 5.360 5.670 5.260 5.390 49,470 +0.05(+0.94%)
Feb 22, 2016 5.170 5.780 5.160 5.340 68,265 +0.26(+5.12%)
Feb 19, 2016 4.910 5.100 4.810 5.080 44,175 +0.09(+1.80%)
Feb 18, 2016 4.880 4.990 4.810 4.990 23,163 -0.01(-0.20%)
Feb 17, 2016 4.800 5.230 4.794 5.000 53,768 +0.24(+5.04%)
Feb 16, 2016 4.780 4.780 4.700 4.760 36,104 +0.16(+3.48%)
Feb 12, 2016 4.510 4.600 4.600 4.600 14,500 +0.21(+4.78%)
Feb 11, 2016 4.330 4.500 4.190 4.390 13,081 -0.01(-0.23%)
Feb 10, 2016 4.420 4.430 4.320 4.400 22,287 -0.01(-0.23%)
Feb 09, 2016 4.320 4.540 4.210 4.410 46,732 +0.00(+0.00%)
Feb 08, 2016 4.580 4.700 4.370 4.410 55,118 -0.27(-5.77%)
Feb 05, 2016 4.700 4.750 4.600 4.680 45,904 +0.01(+0.21%)
Feb 04, 2016 4.750 4.750 4.670 4.670 12,693 -0.06(-1.27%)
Feb 03, 2016 4.760 4.760 4.550 4.730 18,877 +0.02(+0.42%)
Feb 02, 2016 4.750 4.800 4.680 4.710 9,076 -0.06(-1.26%)
Feb 01, 2016 4.710 4.800 4.525 4.770 17,347 +0.02(+0.42%)
Jan 29, 2016 4.570 4.750 4.430 4.750 34,578 +0.18(+3.94%)
Jan 28, 2016 4.580 4.750 4.400 4.570 16,275 +0.07(+1.56%)
Jan 27, 2016 4.200 4.870 4.030 4.500 35,860 +0.45(+11.11%)
Jan 26, 2016 4.060 4.400 4.050 4.050 24,958 -0.05(-1.22%)
Jan 25, 2016 4.340 4.644 4.100 4.100 48,368 -0.28(-6.39%)
Jan 22, 2016 4.330 4.530 4.290 4.380 37,584 +0.16(+3.79%)
Jan 21, 2016 4.050 4.280 4.020 4.220 22,522 +0.15(+3.69%)
Jan 20, 2016 3.950 4.100 3.630 4.070 87,154 +0.05(+1.24%)
Jan 19, 2016 4.350 4.350 3.980 4.020 52,235 -0.41(-9.26%)
Jan 15, 2016 4.300 4.430 4.430 4.430 62,000 +0.06(+1.37%)
Jan 14, 2016 4.280 4.450 4.030 4.370 36,018 +0.04(+0.92%)
Jan 13, 2016 4.650 4.650 4.050 4.330 87,751 -0.38(-8.07%)
Jan 12, 2016 4.610 4.880 4.600 4.710 44,752 +0.12(+2.61%)
Jan 11, 2016 4.680 4.894 4.430 4.590 55,125 -0.23(-4.77%)
Jan 08, 2016 4.960 5.050 4.600 4.820 50,634 -0.13(-2.63%)
Jan 07, 2016 5.140 5.390 4.719 4.950 49,896 -0.28(-5.35%)
Jan 06, 2016 5.250 5.380 5.160 5.230 55,817 +0.00(+0.00%)
Jan 05, 2016 5.428 5.428 5.180 5.230 17,679 +0.01(+0.19%)
Jan 04, 2016 5.250 5.490 5.110 5.220 36,014 -0.18(-3.33%)
Dec 31, 2015 5.350 5.400 5.400 5.400 30,000 +0.09(+1.69%)
Dec 30, 2015 5.280 5.390 5.221 5.310 19,801 +0.06(+1.14%)
Dec 29, 2015 5.300 5.390 5.210 5.250 30,063 +0.00(+0.00%)
Dec 28, 2015 5.300 5.446 5.160 5.250 22,469 +0.08(+1.45%)
Dec 24, 2015 5.180 5.175 5.175 5.175 11,200 -0.08(-1.62%)
Dec 23, 2015 5.160 5.500 5.110 5.260 25,481 +0.11(+2.14%)
Dec 22, 2015 5.350 5.350 5.060 5.150 41,707 -0.12(-2.28%)
Dec 21, 2015 5.480 5.700 5.108 5.270 32,130 -0.14(-2.59%)
Dec 18, 2015 5.130 5.840 5.100 5.410 97,138 +0.28(+5.46%)
Dec 17, 2015 5.130 5.330 5.040 5.130 18,763 +0.08(+1.58%)
Dec 16, 2015 5.010 5.239 4.966 5.050 42,802 +0.04(+0.80%)
Dec 15, 2015 4.920 5.283 4.910 5.010 24,084 +0.08(+1.62%)
Dec 14, 2015 4.930 5.089 4.820 4.930 27,729 -0.05(-1.00%)
Dec 11, 2015 5.100 5.145 4.920 4.980 21,078 -0.20(-3.86%)
Dec 10, 2015 5.140 5.220 4.910 5.180 35,819 -0.02(-0.38%)
Dec 09, 2015 5.510 5.550 4.830 5.200 92,753 -0.32(-5.80%)
Dec 08, 2015 5.990 5.990 5.500 5.520 75,862 -0.04(-0.72%)
Dec 07, 2015 5.970 6.400 5.560 5.560 167,903 +0.06(+1.09%)
Dec 04, 2015 5.350 5.730 5.100 5.500 71,242 +0.03(+0.55%)
Dec 03, 2015 5.950 5.980 5.110 5.470 150,853 -0.00(-0.09%)
Dec 02, 2015 5.000 6.000 5.000 5.475 428,851 +0.55(+11.28%)
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.