Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.753 3.984 3.737 3.952 29,831,018 +0.31(+8.55%)
Apr 28, 2016 3.521 3.713 3.477 3.641 16,898,768 +0.19(+5.56%)
Apr 27, 2016 3.505 3.513 3.369 3.449 15,449,771 -0.02(-0.69%)
Apr 26, 2016 3.385 3.473 3.298 3.473 11,667,454 +0.11(+3.33%)
Apr 25, 2016 3.449 3.457 3.322 3.362 13,802,128 -0.04(-1.17%)
Apr 22, 2016 3.465 3.537 3.338 3.401 18,667,344 -0.10(-2.74%)
Apr 21, 2016 3.569 3.609 3.437 3.497 24,586,804 +0.08(+2.34%)
Apr 20, 2016 3.553 3.625 3.409 3.417 25,515,568 -0.10(-2.73%)
Apr 19, 2016 3.489 3.553 3.441 3.513 23,587,724 +0.18(+5.52%)
Apr 18, 2016 3.298 3.346 3.250 3.330 17,058,702 +0.11(+3.47%)
Apr 15, 2016 3.106 3.258 3.074 3.218 19,563,168 +0.18(+5.77%)
Apr 14, 2016 3.154 3.218 2.970 3.042 22,698,786 -0.15(-4.75%)
Apr 13, 2016 3.194 3.274 3.154 3.194 17,211,322 -0.10(-2.91%)
Apr 12, 2016 3.202 3.338 3.123 3.290 33,543,678 +0.12(+3.78%)
Apr 11, 2016 3.002 3.178 2.994 3.170 40,128,664 +0.30(+10.58%)
Apr 08, 2016 2.627 2.930 2.623 2.866 26,063,290 +0.24(+9.12%)
Apr 07, 2016 2.547 2.643 2.531 2.627 17,286,890 +0.14(+5.79%)
Apr 06, 2016 2.443 2.491 2.403 2.483 9,162,349 +0.01(+0.32%)
Apr 05, 2016 2.467 2.483 2.379 2.475 12,543,535 +0.06(+2.31%)
Apr 04, 2016 2.451 2.475 2.395 2.419 11,419,796 -0.06(-2.26%)
Apr 01, 2016 2.355 2.483 2.328 2.475 11,765,941 +0.05(+1.97%)
Mar 31, 2016 2.499 2.521 2.427 2.427 10,721,142 -0.02(-0.65%)
Mar 30, 2016 2.467 2.519 2.379 2.443 17,444,206 -0.03(-1.29%)
Mar 29, 2016 2.332 2.515 2.292 2.475 17,365,374 +0.17(+7.32%)
Mar 28, 2016 2.346 2.354 2.251 2.306 9,866,221 -0.02(-0.69%)
Mar 24, 2016 2.322 2.322 2.322 2.322 9,462,916 +0.02(+1.04%)
Mar 23, 2016 2.426 2.434 2.275 2.298 21,218,900 -0.23(-9.12%)
Mar 22, 2016 2.561 2.593 2.497 2.529 13,091,747 +0.04(+1.60%)
Mar 21, 2016 2.426 2.521 2.418 2.489 11,741,903 +0.03(+1.29%)
Mar 18, 2016 2.457 2.545 2.426 2.457 28,400,138 +0.00(+0.00%)
Mar 17, 2016 2.585 2.625 2.457 2.457 24,907,380 -0.08(-3.13%)
Mar 16, 2016 2.338 2.537 2.235 2.537 30,855,446 +0.17(+7.05%)
Mar 15, 2016 2.370 2.370 2.235 2.370 20,045,504 -0.02(-0.67%)
Mar 14, 2016 2.505 2.561 2.346 2.386 20,995,170 -0.09(-3.54%)
Mar 11, 2016 2.537 2.585 2.473 2.473 14,762,341 -0.06(-2.20%)
Mar 10, 2016 2.481 2.545 2.426 2.529 21,043,708 +0.09(+3.58%)
Mar 09, 2016 2.418 2.497 2.330 2.442 17,641,042 -0.04(-1.60%)
Mar 08, 2016 2.648 2.664 2.473 2.481 21,439,138 -0.11(-4.29%)
Mar 07, 2016 2.481 2.624 2.481 2.593 20,538,434 +0.14(+5.50%)
Mar 04, 2016 2.450 2.609 2.394 2.457 29,023,962 +0.05(+1.98%)
Mar 03, 2016 2.243 2.434 2.227 2.410 22,258,106 +0.17(+7.83%)
Mar 02, 2016 2.171 2.263 2.123 2.235 13,357,388 +0.06(+2.93%)
Mar 01, 2016 2.298 2.322 2.139 2.171 19,195,792 -0.09(-3.87%)
Feb 29, 2016 2.179 2.283 2.171 2.259 12,316,066 +0.10(+4.80%)
Feb 26, 2016 2.131 2.227 2.100 2.155 18,985,566 -0.05(-2.17%)
Feb 25, 2016 2.187 2.227 2.123 2.203 13,464,117 +0.02(+0.73%)
Feb 24, 2016 2.267 2.275 2.139 2.187 29,359,212 +0.02(+0.73%)
Feb 23, 2016 2.163 2.235 2.139 2.171 17,344,794 +0.06(+2.63%)
Feb 22, 2016 2.052 2.147 2.044 2.116 15,617,698 -0.02(-1.12%)
Feb 19, 2016 2.155 2.235 2.100 2.139 19,572,664 +0.01(+0.37%)
Feb 18, 2016 1.925 2.187 1.909 2.131 27,660,096 +0.14(+7.20%)
Feb 17, 2016 1.988 2.020 1.925 1.988 22,507,986 +0.02(+0.81%)
Feb 16, 2016 2.012 2.116 1.941 1.972 25,346,962 -0.16(-7.46%)
Feb 12, 2016 2.012 2.131 2.131 2.131 16,642,807 +0.03(+1.52%)
Feb 11, 2016 2.159 2.187 2.028 2.100 43,371,656 +0.16(+8.20%)
Feb 10, 2016 1.821 1.948 1.718 1.941 23,101,558 +0.06(+3.39%)
Feb 09, 2016 2.052 2.076 1.869 1.877 31,393,328 -0.14(-7.09%)
Feb 08, 2016 1.917 2.155 1.909 2.020 43,130,184 +0.20(+10.92%)
Feb 05, 2016 1.662 1.845 1.622 1.821 24,653,554 +0.07(+4.09%)
Feb 04, 2016 1.710 1.789 1.694 1.750 21,974,582 +0.14(+8.91%)
Feb 03, 2016 1.479 1.622 1.463 1.607 27,183,156 +0.17(+12.22%)
Feb 02, 2016 1.455 1.471 1.432 1.432 15,071,370 -0.02(-1.64%)
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.