Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 6.251 6.381 6.091 6.338 1,743,874 +0.05(+0.74%)
Feb 26, 2016 6.131 6.338 5.878 6.291 1,815,714 +0.16(+2.61%)
Feb 25, 2016 5.737 6.316 5.604 6.131 1,627,112 +0.52(+9.27%)
Feb 24, 2016 5.537 5.697 5.331 5.611 790,343 -0.09(-1.64%)
Feb 23, 2016 5.784 5.838 5.657 5.704 670,733 -0.14(-2.40%)
Feb 22, 2016 5.611 5.884 5.437 5.844 1,006,512 +0.17(+2.94%)
Feb 19, 2016 5.684 5.911 5.431 5.677 1,110,999 -0.01(-0.23%)
Feb 18, 2016 5.404 5.737 5.214 5.691 1,506,165 +0.39(+7.43%)
Feb 17, 2016 4.884 5.351 4.884 5.297 957,735 +0.45(+9.22%)
Feb 16, 2016 4.783 4.917 4.670 4.850 628,709 +0.13(+2.68%)
Feb 12, 2016 4.336 4.723 4.723 4.723 731,019 +0.49(+11.50%)
Feb 11, 2016 4.517 4.517 4.063 4.236 782,457 -0.37(-8.10%)
Feb 10, 2016 4.296 4.717 4.070 4.610 759,765 +0.32(+7.46%)
Feb 09, 2016 4.670 4.710 4.023 4.290 1,037,011 -0.42(-8.92%)
Feb 08, 2016 4.884 4.910 4.490 4.710 835,941 -0.25(-5.11%)
Feb 05, 2016 4.864 5.170 4.743 4.964 1,142,111 +0.01(+0.13%)
Feb 04, 2016 4.970 5.204 4.864 4.957 770,653 +0.01(+0.27%)
Feb 03, 2016 4.797 5.117 4.350 4.944 708,183 +0.31(+6.62%)
Feb 02, 2016 5.010 5.157 4.590 4.637 950,530 -0.55(-10.67%)
Feb 01, 2016 4.897 5.290 4.703 5.190 912,933 +0.21(+4.15%)
Jan 29, 2016 5.210 5.317 4.857 4.984 1,067,805 -0.13(-2.48%)
Jan 28, 2016 5.064 5.644 4.897 5.110 1,283,861 +0.33(+6.83%)
Jan 27, 2016 4.723 4.984 4.663 4.783 1,072,819 -0.04(-0.83%)
Jan 26, 2016 4.743 4.837 4.543 4.824 895,283 +0.13(+2.70%)
Jan 25, 2016 4.670 4.990 4.603 4.697 945,423 -0.03(-0.57%)
Jan 22, 2016 4.443 4.857 4.410 4.723 1,316,954 +0.49(+11.67%)
Jan 21, 2016 3.869 4.323 3.869 4.230 1,030,653 +0.37(+9.69%)
Jan 20, 2016 3.909 3.923 3.496 3.856 1,477,602 -0.20(-4.93%)
Jan 19, 2016 4.283 4.390 3.909 4.056 1,468,538 -0.17(-4.10%)
Jan 15, 2016 4.323 4.230 4.230 4.230 1,151,614 -0.31(-6.90%)
Jan 14, 2016 4.290 4.677 4.116 4.543 1,548,302 +0.27(+6.24%)
Jan 13, 2016 4.350 4.587 4.150 4.276 1,797,249 -0.07(-1.69%)
Jan 12, 2016 4.663 4.695 4.210 4.350 2,339,323 -0.26(-5.64%)
Jan 11, 2016 5.037 5.037 4.517 4.610 1,540,937 -0.37(-7.50%)
Jan 08, 2016 5.391 5.391 4.964 4.984 3,476,692 -0.33(-6.16%)
Jan 07, 2016 5.491 5.511 5.190 5.311 2,909,117 -0.32(-5.69%)
Jan 06, 2016 5.804 5.804 5.537 5.631 1,388,033 -0.19(-3.32%)
Jan 05, 2016 5.884 5.964 5.617 5.824 1,128,265 -0.03(-0.46%)
Jan 04, 2016 5.524 5.911 5.444 5.851 1,832,375 +0.31(+5.66%)
Dec 31, 2015 5.451 5.537 5.537 5.537 2,684,102 +0.03(+0.61%)
Dec 30, 2015 5.511 5.657 5.457 5.504 1,316,637 -0.09(-1.67%)
Dec 29, 2015 5.711 5.768 5.537 5.597 1,096,671 -0.07(-1.18%)
Dec 28, 2015 5.911 6.038 5.597 5.664 1,177,407 -0.13(-2.19%)
Dec 24, 2015 5.818 5.791 5.791 5.791 563,441 -0.03(-0.46%)
Dec 23, 2015 5.477 5.864 5.477 5.818 1,562,179 +0.45(+8.32%)
Dec 22, 2015 5.384 5.467 5.284 5.371 1,759,292 -0.01(-0.25%)
Dec 21, 2015 5.337 5.424 4.930 5.384 2,885,253 +0.27(+5.35%)
Dec 18, 2015 4.997 5.230 4.910 5.110 5,784,498 +0.13(+2.68%)
Dec 17, 2015 6.305 6.405 4.937 4.977 5,260,768 -1.45(-22.61%)
Dec 16, 2015 6.431 6.605 6.351 6.431 898,668 -0.01(-0.10%)
Dec 15, 2015 6.425 6.598 6.385 6.438 933,407 +0.07(+1.05%)
Dec 14, 2015 6.298 6.458 6.078 6.371 1,098,677 +0.05(+0.84%)
Dec 11, 2015 6.611 6.631 6.191 6.318 1,265,149 -0.43(-6.33%)
Dec 10, 2015 6.732 6.912 6.678 6.745 829,793 -0.02(-0.30%)
Dec 09, 2015 6.311 6.998 6.311 6.765 1,228,066 +0.43(+6.85%)
Dec 08, 2015 6.184 6.398 6.038 6.331 1,299,834 +0.02(+0.32%)
Dec 07, 2015 6.638 6.671 6.191 6.311 1,420,513 -0.43(-6.34%)
Dec 04, 2015 6.872 6.912 6.511 6.738 1,082,340 -0.21(-2.98%)
Dec 03, 2015 7.212 7.239 6.745 6.945 1,233,316 -0.19(-2.62%)
Dec 02, 2015 7.552 7.552 7.112 7.132 1,733,506 -0.51(-6.64%)
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.