Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.011 4.049 3.937 4.021 104,903 +0.04(+0.94%)
Feb 26, 2016 3.955 4.002 3.955 3.983 50,301 +0.02(+0.47%)
Feb 25, 2016 3.955 3.993 3.918 3.965 39,268 -0.02(-0.47%)
Feb 24, 2016 3.853 4.011 3.834 3.983 58,561 +0.07(+1.67%)
Feb 23, 2016 4.030 4.067 3.918 3.918 59,299 -0.14(-3.45%)
Feb 22, 2016 4.086 4.133 4.058 4.058 63,830 +0.03(+0.69%)
Feb 19, 2016 4.105 4.151 4.027 4.030 65,340 -0.06(-1.37%)
Feb 18, 2016 3.937 4.216 3.927 4.086 122,447 +0.09(+2.34%)
Feb 17, 2016 3.927 4.058 3.927 3.993 64,519 +0.11(+2.88%)
Feb 16, 2016 3.834 3.946 3.811 3.881 95,382 +0.13(+3.48%)
Feb 12, 2016 3.647 3.750 3.750 3.750 54,349 +0.07(+2.03%)
Feb 11, 2016 3.629 3.759 3.629 3.675 67,731 -0.17(-4.37%)
Feb 10, 2016 3.890 3.965 3.815 3.843 225,139 -0.05(-1.20%)
Feb 09, 2016 3.853 4.095 3.843 3.890 202,623 -0.07(-1.65%)
Feb 08, 2016 3.881 4.036 3.862 3.955 68,642 -0.07(-1.62%)
Feb 05, 2016 3.974 4.058 3.905 4.021 78,958 +0.01(+0.23%)
Feb 04, 2016 4.030 4.058 3.918 4.011 58,385 +0.00(+0.00%)
Feb 03, 2016 4.049 4.049 3.993 4.011 40,376 -0.01(-0.23%)
Feb 02, 2016 3.927 4.095 3.910 4.021 73,778 -0.01(-0.23%)
Feb 01, 2016 3.974 4.084 3.881 4.030 90,113 +0.00(+0.00%)
Jan 29, 2016 3.927 4.058 3.927 4.030 70,067 +0.10(+2.61%)
Jan 28, 2016 3.937 4.002 3.909 3.927 55,430 +0.00(+0.00%)
Jan 27, 2016 3.694 4.030 3.650 3.927 122,456 +0.19(+4.99%)
Jan 26, 2016 3.675 3.804 3.554 3.741 121,424 +0.04(+1.01%)
Jan 25, 2016 3.638 3.806 3.638 3.703 90,631 +0.04(+1.02%)
Jan 22, 2016 3.545 3.797 3.536 3.666 94,109 +0.13(+3.69%)
Jan 21, 2016 3.531 3.545 3.461 3.536 69,719 +0.02(+0.53%)
Jan 20, 2016 3.480 3.545 3.414 3.517 76,475 -0.08(-2.33%)
Jan 19, 2016 3.713 3.722 3.582 3.601 53,174 -0.07(-2.03%)
Jan 15, 2016 3.657 3.675 3.675 3.675 53,599 -0.06(-1.50%)
Jan 14, 2016 3.769 3.806 3.703 3.731 76,565 -0.05(-1.23%)
Jan 13, 2016 3.834 3.871 3.741 3.778 46,666 -0.05(-1.22%)
Jan 12, 2016 3.806 3.853 3.787 3.825 39,517 +0.05(+1.23%)
Jan 11, 2016 3.787 3.871 3.750 3.778 72,485 +0.03(+0.75%)
Jan 08, 2016 3.815 3.871 3.554 3.750 43,957 -0.05(-1.23%)
Jan 07, 2016 3.694 3.890 3.685 3.797 78,286 +0.07(+1.75%)
Jan 06, 2016 3.694 3.787 3.647 3.731 109,088 -0.11(-2.91%)
Jan 05, 2016 3.853 3.890 3.769 3.843 59,747 +0.05(+1.23%)
Jan 04, 2016 3.545 3.862 3.461 3.797 185,839 +0.16(+4.36%)
Dec 31, 2015 3.675 3.638 3.638 3.638 125,421 -0.09(-2.50%)
Dec 30, 2015 3.759 3.825 3.722 3.731 57,468 -0.08(-2.20%)
Dec 29, 2015 3.787 3.862 3.787 3.815 56,589 +0.01(+0.24%)
Dec 28, 2015 3.778 3.871 3.769 3.806 88,593 -0.05(-1.21%)
Dec 24, 2015 3.759 3.853 3.853 3.853 56,600 +0.06(+1.47%)
Dec 23, 2015 3.909 3.927 3.699 3.797 117,762 -0.07(-1.93%)
Dec 22, 2015 3.825 3.937 3.825 3.871 89,901 +0.05(+1.22%)
Dec 21, 2015 3.825 3.853 3.778 3.825 82,048 +0.04(+0.99%)
Dec 18, 2015 3.834 3.899 3.778 3.787 91,631 -0.11(-2.87%)
Dec 17, 2015 3.965 3.965 3.862 3.899 88,767 +0.02(+0.48%)
Dec 16, 2015 3.899 3.899 3.834 3.881 86,479 -0.03(-0.72%)
Dec 15, 2015 3.825 3.927 3.825 3.909 71,314 +0.15(+3.97%)
Dec 14, 2015 3.797 3.797 3.694 3.759 111,800 -0.07(-1.71%)
Dec 11, 2015 3.871 3.946 3.809 3.825 83,721 -0.13(-3.19%)
Dec 10, 2015 3.927 4.011 3.899 3.951 90,722 -0.00(-0.12%)
Dec 09, 2015 3.965 4.011 3.913 3.955 88,731 -0.05(-1.17%)
Dec 08, 2015 3.937 4.039 3.913 4.002 53,929 -0.02(-0.46%)
Dec 07, 2015 4.067 4.072 3.881 4.021 72,804 -0.07(-1.82%)
Dec 04, 2015 4.067 4.151 4.067 4.095 31,518 -0.01(-0.23%)
Dec 03, 2015 4.114 4.226 4.086 4.105 101,141 -0.05(-1.12%)
Dec 02, 2015 4.170 4.198 3.993 4.151 122,463 -0.01(-0.22%)
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.