Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 1.392 1.463 1.384 1.455 17,429,246 +0.10(+7.65%)
Jan 29, 2016 1.312 1.392 1.296 1.352 18,069,730 +0.07(+5.59%)
Jan 28, 2016 1.320 1.336 1.265 1.280 13,408,921 -0.04(-3.01%)
Jan 27, 2016 1.265 1.328 1.233 1.320 18,864,088 +0.04(+3.11%)
Jan 26, 2016 1.241 1.288 1.221 1.280 15,961,400 +0.09(+7.33%)
Jan 25, 2016 1.265 1.312 1.185 1.193 14,003,530 -0.01(-0.66%)
Jan 22, 2016 1.161 1.225 1.137 1.201 12,389,673 +0.05(+4.14%)
Jan 21, 2016 1.177 1.185 1.113 1.153 8,181,398 -0.02(-1.36%)
Jan 20, 2016 1.161 1.185 1.117 1.169 14,791,629 +0.05(+4.26%)
Jan 19, 2016 1.233 1.241 1.098 1.121 28,295,486 -0.11(-9.03%)
Jan 15, 2016 1.400 1.233 1.233 1.233 19,280,916 -0.10(-7.74%)
Jan 14, 2016 1.408 1.424 1.280 1.336 27,080,982 -0.12(-8.20%)
Jan 13, 2016 1.416 1.487 1.408 1.455 10,434,027 +0.03(+2.23%)
Jan 12, 2016 1.479 1.479 1.392 1.424 12,715,754 -0.06(-4.28%)
Jan 11, 2016 1.591 1.603 1.447 1.487 14,534,724 -0.10(-6.50%)
Jan 08, 2016 1.622 1.630 1.535 1.591 12,729,481 -0.08(-4.76%)
Jan 07, 2016 1.662 1.710 1.583 1.670 17,715,898 +0.08(+5.00%)
Jan 06, 2016 1.567 1.638 1.559 1.591 13,071,028 +0.06(+3.63%)
Jan 05, 2016 1.559 1.567 1.519 1.535 7,889,588 +0.01(+0.52%)
Jan 04, 2016 1.527 1.567 1.495 1.527 13,133,554 +0.05(+3.23%)
Dec 31, 2015 1.495 1.479 1.479 1.479 7,780,290 -0.01(-0.53%)
Dec 30, 2015 1.487 1.519 1.479 1.487 5,935,237 -0.03(-2.09%)
Dec 29, 2015 1.535 1.543 1.495 1.519 6,808,648 +0.04(+3.01%)
Dec 28, 2015 1.522 1.537 1.467 1.475 5,989,465 -0.08(-5.02%)
Dec 24, 2015 1.490 1.553 1.553 1.553 10,857,964 +0.08(+5.29%)
Dec 23, 2015 1.451 1.498 1.432 1.475 12,882,870 +0.05(+3.28%)
Dec 22, 2015 1.459 1.506 1.428 1.428 14,072,262 -0.05(-3.17%)
Dec 21, 2015 1.459 1.514 1.451 1.475 16,201,982 +0.06(+4.42%)
Dec 18, 2015 1.412 1.479 1.389 1.412 19,320,112 +0.01(+0.56%)
Dec 17, 2015 1.428 1.443 1.389 1.404 13,938,123 -0.11(-7.22%)
Dec 16, 2015 1.498 1.514 1.389 1.514 23,112,898 +0.07(+4.86%)
Dec 15, 2015 1.561 1.568 1.443 1.443 13,731,902 -0.07(-4.64%)
Dec 14, 2015 1.639 1.639 1.514 1.514 13,331,011 -0.12(-7.62%)
Dec 11, 2015 1.607 1.685 1.607 1.639 13,864,212 +0.00(+0.00%)
Dec 10, 2015 1.631 1.693 1.615 1.639 9,884,644 +0.00(+0.00%)
Dec 09, 2015 1.693 1.709 1.611 1.639 7,901,242 +0.01(+0.48%)
Dec 08, 2015 1.709 1.709 1.607 1.631 7,771,109 -0.05(-2.79%)
Dec 07, 2015 1.810 1.821 1.654 1.678 11,149,564 -0.17(-9.28%)
Dec 04, 2015 1.763 1.849 1.763 1.849 11,319,986 +0.12(+7.24%)
Dec 03, 2015 1.732 1.787 1.693 1.724 8,473,478 +0.01(+0.45%)
Dec 02, 2015 1.701 1.771 1.654 1.717 12,094,292 -0.05(-2.65%)
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.