Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.186 3.228 3.165 3.185 3,652,190 +0.01(+0.31%)
Apr 28, 2016 3.206 3.210 3.149 3.175 2,825,110 -0.01(-0.25%)
Apr 27, 2016 3.149 3.200 3.125 3.183 2,407,090 +0.04(+1.14%)
Apr 26, 2016 3.139 3.159 3.089 3.147 2,169,200 +0.03(+1.09%)
Apr 25, 2016 3.190 3.199 3.080 3.113 3,262,460 -0.07(-2.14%)
Apr 22, 2016 3.153 3.199 3.120 3.181 2,241,960 +0.03(+0.89%)
Apr 21, 2016 3.165 3.196 3.135 3.153 2,628,570 +0.00(+0.10%)
Apr 20, 2016 3.226 3.231 3.150 3.150 4,421,050 -0.06(-1.72%)
Apr 19, 2016 3.193 3.239 3.150 3.205 4,837,530 +0.05(+1.65%)
Apr 18, 2016 3.107 3.195 3.023 3.153 6,210,520 +0.06(+1.81%)
Apr 15, 2016 3.102 3.109 3.055 3.097 2,903,610 +0.00(+0.03%)
Apr 14, 2016 3.027 3.099 2.985 3.096 6,278,050 +0.12(+3.89%)
Apr 13, 2016 2.996 3.028 2.975 2.980 4,950,380 +0.00(+0.10%)
Apr 12, 2016 2.950 3.009 2.928 2.977 4,081,450 +0.02(+0.85%)
Apr 11, 2016 2.994 3.001 2.950 2.952 5,687,290 -0.00(-0.10%)
Apr 08, 2016 2.942 3.000 2.924 2.955 4,433,680 +0.03(+1.16%)
Apr 07, 2016 2.947 2.969 2.894 2.921 3,204,220 -0.03(-0.98%)
Apr 06, 2016 2.883 2.974 2.878 2.950 4,937,830 +0.08(+2.61%)
Apr 05, 2016 2.924 2.924 2.864 2.875 5,586,700 -0.06(-1.88%)
Apr 04, 2016 2.902 2.999 2.876 2.930 16,197,590 +0.08(+2.99%)
Apr 01, 2016 2.788 2.867 2.756 2.845 6,528,220 +0.02(+0.85%)
Mar 31, 2016 2.796 2.860 2.796 2.821 5,311,080 +0.04(+1.58%)
Mar 30, 2016 2.825 2.862 2.774 2.777 5,441,320 -0.02(-0.72%)
Mar 29, 2016 2.753 2.808 2.735 2.797 4,029,940 +0.04(+1.38%)
Mar 28, 2016 2.768 2.781 2.688 2.759 5,444,010 +0.06(+2.22%)
Mar 24, 2016 2.750 2.699 2.699 2.699 6,823,000 +0.08(+3.02%)
Mar 23, 2016 2.728 2.759 2.609 2.620 3,819,560 -0.13(-4.76%)
Mar 22, 2016 2.776 2.814 2.706 2.751 6,681,960 -0.05(-1.89%)
Mar 21, 2016 2.848 2.863 2.765 2.804 4,082,720 -0.05(-1.58%)
Mar 18, 2016 2.809 2.878 2.752 2.849 14,563,020 +0.13(+4.94%)
Mar 17, 2016 2.689 2.724 2.656 2.715 5,607,980 +0.03(+1.31%)
Mar 16, 2016 2.584 2.695 2.557 2.680 4,010,240 +0.10(+3.76%)
Mar 15, 2016 2.635 2.645 2.566 2.583 2,693,320 -0.07(-2.82%)
Mar 14, 2016 2.693 2.700 2.625 2.658 2,149,780 -0.01(-0.45%)
Mar 11, 2016 2.575 2.677 2.564 2.670 6,347,410 +0.13(+5.16%)
Mar 10, 2016 2.643 2.645 2.531 2.539 4,906,200 -0.07(-2.61%)
Mar 09, 2016 2.691 2.691 2.602 2.607 9,498,960 -0.07(-2.69%)
Mar 08, 2016 2.621 2.699 2.595 2.679 13,481,780 +0.09(+3.56%)
Mar 07, 2016 2.500 2.591 2.477 2.587 8,618,930 +0.07(+2.82%)
Mar 04, 2016 2.451 2.550 2.440 2.516 8,772,190 +0.09(+3.67%)
Mar 03, 2016 2.436 2.571 2.368 2.427 12,104,500 -0.01(-0.37%)
Mar 02, 2016 2.264 2.444 2.247 2.436 14,957,690 +0.17(+7.36%)
Mar 01, 2016 2.267 2.287 2.201 2.269 6,926,790 +0.03(+1.39%)
Feb 29, 2016 2.203 2.290 2.190 2.238 6,481,480 +0.04(+1.73%)
Feb 26, 2016 2.169 2.212 2.132 2.200 11,061,870 +0.03(+1.57%)
Feb 25, 2016 2.133 2.183 2.077 2.166 12,715,270 +0.06(+3.04%)
Feb 24, 2016 1.977 2.119 1.968 2.102 9,714,620 +0.10(+4.89%)
Feb 23, 2016 2.106 2.137 1.951 2.004 13,057,940 -0.12(-5.52%)
Feb 22, 2016 2.080 2.139 2.061 2.121 7,639,850 +0.06(+3.11%)
Feb 19, 2016 2.022 2.070 1.984 2.057 6,386,610 -0.00(-0.10%)
Feb 18, 2016 2.299 2.317 2.055 2.059 14,584,610 -0.18(-7.96%)
Feb 17, 2016 2.420 2.481 2.164 2.237 34,914,480 +0.19(+9.12%)
Feb 16, 2016 2.054 2.142 1.982 2.050 11,851,070 +0.12(+6.05%)
Feb 12, 2016 1.939 1.933 1.933 1.933 4,952,000 -0.00(-0.21%)
Feb 11, 2016 1.950 1.999 1.890 1.937 2,126,310 -0.06(-3.00%)
Feb 10, 2016 2.001 2.057 1.984 1.997 1,602,110 +0.01(+0.60%)
Feb 09, 2016 2.032 2.086 1.969 1.985 3,926,940 -0.05(-2.60%)
Feb 08, 2016 2.152 2.175 1.992 2.038 6,236,530 -0.15(-6.81%)
Feb 05, 2016 2.333 2.344 2.127 2.187 13,917,630 -0.16(-6.86%)
Feb 04, 2016 2.286 2.378 2.281 2.348 3,637,060 +0.05(+2.09%)
Feb 03, 2016 2.289 2.303 2.172 2.300 5,558,140 +0.04(+1.68%)
Feb 02, 2016 2.327 2.352 2.219 2.262 5,386,600 -0.09(-3.87%)
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.