Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 2.840 2.900 2.730 2.770 741,323 -0.09(-3.15%)
Feb 26, 2016 2.760 2.870 2.750 2.860 948,641 +0.11(+4.00%)
Feb 25, 2016 2.860 2.900 2.700 2.750 1,300,792 -0.09(-3.17%)
Feb 24, 2016 2.800 2.890 2.651 2.840 1,505,458 +0.02(+0.71%)
Feb 23, 2016 2.990 3.060 2.810 2.820 887,228 -0.18(-6.00%)
Feb 22, 2016 3.050 3.110 2.970 3.000 672,367 +0.00(+0.00%)
Feb 19, 2016 2.900 3.040 2.850 3.000 722,767 +0.09(+3.09%)
Feb 18, 2016 3.200 3.210 2.900 2.910 890,892 -0.24(-7.62%)
Feb 17, 2016 3.020 3.170 3.020 3.150 778,978 +0.14(+4.65%)
Feb 16, 2016 2.900 3.020 2.880 3.010 829,315 +0.18(+6.36%)
Feb 12, 2016 2.730 2.830 2.830 2.830 1,017,200 +0.11(+4.04%)
Feb 11, 2016 2.710 2.790 2.610 2.720 1,160,845 -0.07(-2.51%)
Feb 10, 2016 2.860 2.960 2.770 2.790 846,057 -0.06(-2.11%)
Feb 09, 2016 2.840 3.000 2.760 2.850 880,284 +0.00(+0.00%)
Feb 08, 2016 2.950 2.985 2.780 2.850 1,389,492 -0.15(-5.00%)
Feb 05, 2016 3.020 3.103 2.960 3.000 1,221,164 -0.05(-1.64%)
Feb 04, 2016 2.940 3.170 2.940 3.050 1,401,008 +0.09(+3.04%)
Feb 03, 2016 3.100 3.150 2.900 2.960 1,665,247 -0.13(-4.21%)
Feb 02, 2016 3.170 3.170 3.040 3.090 887,134 -0.12(-3.74%)
Feb 01, 2016 3.130 3.250 3.050 3.210 885,771 +0.06(+1.90%)
Jan 29, 2016 3.050 3.220 3.030 3.150 1,063,040 +0.07(+2.27%)
Jan 28, 2016 3.190 3.200 2.980 3.080 1,397,616 -0.06(-1.91%)
Jan 27, 2016 3.350 3.380 3.080 3.140 1,267,968 -0.22(-6.55%)
Jan 26, 2016 3.400 3.435 3.140 3.360 1,015,947 -0.05(-1.47%)
Jan 25, 2016 3.430 3.640 3.340 3.410 1,568,033 -0.01(-0.29%)
Jan 22, 2016 3.590 3.610 3.350 3.420 1,328,204 -0.03(-0.87%)
Jan 21, 2016 3.510 3.880 3.350 3.450 3,620,603 +0.28(+8.83%)
Jan 20, 2016 2.910 3.230 2.740 3.170 2,052,307 +0.14(+4.62%)
Jan 19, 2016 3.260 3.295 2.900 3.030 1,204,676 -0.13(-4.11%)
Jan 15, 2016 3.250 3.160 3.160 3.160 1,371,700 -0.21(-6.23%)
Jan 14, 2016 3.280 3.470 3.130 3.370 1,239,279 +0.10(+3.06%)
Jan 13, 2016 3.620 3.650 3.200 3.270 1,501,912 -0.32(-8.91%)
Jan 12, 2016 3.550 3.770 3.430 3.590 1,263,659 +0.07(+1.99%)
Jan 11, 2016 3.800 3.900 3.390 3.520 1,466,471 -0.26(-6.88%)
Jan 08, 2016 3.940 4.020 3.780 3.780 935,246 -0.11(-2.83%)
Jan 07, 2016 4.110 4.150 3.790 3.890 1,548,695 -0.35(-8.36%)
Jan 06, 2016 4.380 4.450 4.180 4.245 1,504,567 -0.18(-4.18%)
Jan 05, 2016 4.620 4.630 4.380 4.430 1,381,252 -0.03(-0.67%)
Jan 04, 2016 4.500 4.530 4.320 4.460 1,288,925 -0.08(-1.76%)
Dec 31, 2015 4.670 4.540 4.540 4.540 1,255,500 -0.18(-3.81%)
Dec 30, 2015 4.590 4.740 4.590 4.720 1,012,772 +0.07(+1.51%)
Dec 29, 2015 4.630 4.660 4.520 4.650 955,625 +0.05(+1.09%)
Dec 28, 2015 4.780 4.800 4.550 4.600 1,173,843 -0.18(-3.77%)
Dec 24, 2015 4.550 4.780 4.780 4.780 897,800 +0.28(+6.22%)
Dec 23, 2015 4.510 4.590 4.430 4.500 755,751 +0.07(+1.58%)
Dec 22, 2015 4.510 4.610 4.380 4.430 709,668 -0.07(-1.56%)
Dec 21, 2015 4.510 4.570 4.360 4.500 950,984 +0.00(+0.00%)
Dec 18, 2015 4.540 4.620 4.400 4.500 6,413,438 -0.04(-0.99%)
Dec 17, 2015 4.500 4.600 4.390 4.545 1,102,427 -0.01(-0.33%)
Dec 16, 2015 4.110 4.570 4.010 4.560 1,773,722 +0.64(+16.33%)
Dec 15, 2015 3.910 4.050 3.750 3.920 1,973,435 +0.04(+1.03%)
Dec 14, 2015 4.150 4.230 3.850 3.880 1,488,635 -0.26(-6.28%)
Dec 11, 2015 4.290 4.370 4.130 4.140 1,000,791 -0.27(-6.12%)
Dec 10, 2015 4.200 4.416 4.190 4.410 809,197 +0.20(+4.63%)
Dec 09, 2015 4.440 4.440 4.210 4.215 1,228,893 -0.16(-3.55%)
Dec 08, 2015 4.250 4.470 4.250 4.370 1,264,537 +0.01(+0.23%)
Dec 07, 2015 4.670 4.700 4.345 4.360 1,204,672 -0.30(-6.44%)
Dec 04, 2015 4.720 4.790 4.610 4.660 1,119,173 -0.03(-0.64%)
Dec 03, 2015 5.020 5.050 4.680 4.690 1,348,372 -0.30(-6.01%)
Dec 02, 2015 5.110 5.240 4.970 4.990 1,249,796 -0.13(-2.54%)
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.