Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.000 5.210 4.664 4.910 1,988,737 +0.05(+1.03%)
Apr 28, 2016 5.230 5.520 4.830 4.860 2,344,830 -0.39(-7.43%)
Apr 27, 2016 4.950 5.570 4.870 5.250 4,532,564 +0.53(+11.23%)
Apr 26, 2016 4.650 4.850 4.550 4.720 1,889,188 +0.20(+4.42%)
Apr 25, 2016 4.630 4.740 4.370 4.520 1,393,489 -0.12(-2.59%)
Apr 22, 2016 4.490 4.739 4.460 4.640 1,705,960 +0.21(+4.74%)
Apr 21, 2016 4.930 4.930 4.300 4.430 2,824,809 -0.38(-7.90%)
Apr 20, 2016 4.750 4.980 4.560 4.810 2,685,589 +0.00(+0.00%)
Apr 19, 2016 4.360 5.000 4.360 4.810 2,910,406 +0.52(+12.12%)
Apr 18, 2016 3.960 4.420 3.930 4.290 2,661,956 -0.03(-0.69%)
Apr 15, 2016 4.120 4.570 4.120 4.320 2,400,059 -0.08(-1.82%)
Apr 14, 2016 4.630 4.640 4.180 4.400 2,726,140 -0.06(-1.35%)
Apr 13, 2016 4.880 4.930 4.370 4.460 3,233,243 -0.39(-8.04%)
Apr 12, 2016 4.130 5.140 4.120 4.850 5,914,594 +0.78(+19.16%)
Apr 11, 2016 3.960 4.280 3.900 4.070 3,317,924 +0.14(+3.56%)
Apr 08, 2016 3.910 4.145 3.750 3.930 2,988,825 +0.19(+5.08%)
Apr 07, 2016 4.230 4.230 3.700 3.740 3,568,359 -0.38(-9.22%)
Apr 06, 2016 4.100 4.390 4.020 4.120 3,484,685 +0.14(+3.52%)
Apr 05, 2016 3.860 4.260 3.860 3.980 19,155,685 +0.01(+0.25%)
Apr 04, 2016 4.090 4.445 3.970 3.970 3,933,954 -0.06(-1.49%)
Apr 01, 2016 4.260 4.320 4.020 4.030 3,596,600 -0.49(-10.84%)
Mar 31, 2016 4.650 5.000 4.280 4.520 3,817,208 -0.18(-3.83%)
Mar 30, 2016 5.250 5.300 4.620 4.700 4,227,482 -0.44(-8.56%)
Mar 29, 2016 4.970 5.390 4.620 5.140 4,778,643 +0.03(+0.59%)
Mar 28, 2016 5.550 5.740 4.910 5.110 5,694,975 -0.32(-5.89%)
Mar 24, 2016 4.950 5.430 5.430 5.430 2,604,000 +0.20(+3.82%)
Mar 23, 2016 5.500 5.590 5.110 5.230 2,341,166 -0.45(-7.92%)
Mar 22, 2016 5.030 5.830 4.950 5.680 3,067,470 +0.25(+4.60%)
Mar 21, 2016 5.740 6.110 5.310 5.430 3,440,446 -0.51(-8.59%)
Mar 18, 2016 6.700 6.970 5.550 5.940 5,040,527 -0.37(-5.86%)
Mar 17, 2016 6.300 6.750 6.160 6.310 4,044,890 +0.18(+2.94%)
Mar 16, 2016 5.300 7.090 5.300 6.130 9,267,724 +0.87(+16.54%)
Mar 15, 2016 4.750 5.330 4.520 5.260 2,261,941 +0.37(+7.57%)
Mar 14, 2016 4.910 4.990 4.270 4.890 1,835,168 -0.25(-4.86%)
Mar 11, 2016 5.470 5.710 4.880 5.140 3,399,265 -0.15(-2.84%)
Mar 10, 2016 5.290 5.450 4.910 5.290 2,744,549 -0.01(-0.19%)
Mar 09, 2016 5.650 6.070 5.110 5.300 3,712,175 -0.12(-2.21%)
Mar 08, 2016 6.260 6.410 5.040 5.420 7,980,363 -1.42(-20.76%)
Mar 07, 2016 3.920 7.440 3.870 6.840 22,830,162 +2.91(+74.05%)
Mar 04, 2016 2.990 4.060 2.920 3.930 6,222,200 +0.97(+32.77%)
Mar 03, 2016 2.370 3.220 2.320 2.960 3,885,428 +0.65(+28.14%)
Mar 02, 2016 2.000 2.330 1.964 2.310 3,237,489 +0.35(+17.86%)
Mar 01, 2016 1.750 2.030 1.680 1.960 2,500,994 +0.24(+13.95%)
Feb 29, 2016 1.800 2.040 1.690 1.720 2,671,303 +0.00(+0.00%)
Feb 26, 2016 1.720 1.900 1.700 1.720 2,209,418 +0.07(+4.24%)
Feb 25, 2016 1.620 1.730 1.600 1.650 1,525,726 -0.08(-4.62%)
Feb 24, 2016 1.700 1.810 1.650 1.730 1,478,235 -0.06(-3.35%)
Feb 23, 2016 2.000 2.000 1.740 1.790 2,159,133 -0.25(-12.25%)
Feb 22, 2016 2.010 2.160 1.980 2.040 2,833,233 +0.12(+6.25%)
Feb 19, 2016 2.500 2.890 1.910 1.920 5,598,479 -0.79(-29.15%)
Feb 18, 2016 2.780 2.870 2.620 2.710 1,878,900 -0.02(-0.73%)
Feb 17, 2016 2.480 2.830 2.370 2.730 2,446,543 +0.23(+9.20%)
Feb 16, 2016 2.420 2.610 2.330 2.500 1,796,659 +0.14(+5.93%)
Feb 12, 2016 2.570 2.360 2.360 2.360 4,575,400 -0.20(-7.81%)
Feb 11, 2016 2.910 2.950 2.500 2.560 2,039,558 -0.37(-12.63%)
Feb 10, 2016 2.810 3.006 2.740 2.930 1,399,017 +0.10(+3.53%)
Feb 09, 2016 3.010 3.100 2.770 2.830 1,845,878 -0.23(-7.52%)
Feb 08, 2016 3.260 3.305 2.980 3.060 1,120,697 -0.37(-10.79%)
Feb 05, 2016 3.560 3.720 3.390 3.430 787,789 -0.16(-4.46%)
Feb 04, 2016 3.710 3.925 3.545 3.590 2,193,674 -0.11(-2.97%)
Feb 03, 2016 3.600 3.875 3.500 3.700 1,950,341 +0.16(+4.52%)
Feb 02, 2016 3.350 3.550 3.200 3.540 1,235,174 -0.06(-1.67%)
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.