Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.538 4.654 4.538 4.558 227,881 +0.02(+0.42%)
Feb 26, 2016 4.587 4.673 4.529 4.538 232,856 -0.05(-1.05%)
Feb 25, 2016 4.741 4.765 4.577 4.587 270,642 -0.15(-3.25%)
Feb 24, 2016 4.721 4.808 4.721 4.741 120,862 -0.07(-1.40%)
Feb 23, 2016 5.097 5.097 4.770 4.808 263,015 -0.67(-12.30%)
Feb 22, 2016 5.531 5.579 5.444 5.483 12,172 +0.03(+0.53%)
Feb 19, 2016 5.406 5.560 5.406 5.454 8,579 +0.00(+0.00%)
Feb 18, 2016 5.425 5.531 5.425 5.454 13,459 +0.01(+0.18%)
Feb 17, 2016 5.502 5.513 5.444 5.444 12,461 +0.01(+0.18%)
Feb 16, 2016 5.280 5.434 5.194 5.434 137,028 +0.18(+3.49%)
Feb 12, 2016 5.319 5.251 5.251 5.251 27,087 +0.01(+0.18%)
Feb 11, 2016 5.406 5.406 5.223 5.242 38,813 -0.20(-3.72%)
Feb 10, 2016 5.483 5.531 5.444 5.444 5,033 -0.02(-0.35%)
Feb 09, 2016 5.502 5.679 5.396 5.463 45,097 -0.23(-4.06%)
Feb 08, 2016 5.627 5.781 5.627 5.695 26,003 -0.19(-3.27%)
Feb 05, 2016 6.003 6.003 5.868 5.887 4,706 -0.11(-1.77%)
Feb 04, 2016 5.897 6.022 5.897 5.993 8,096 +0.10(+1.63%)
Feb 03, 2016 5.916 5.945 5.897 5.897 4,759 -0.01(-0.16%)
Feb 02, 2016 5.868 5.936 5.868 5.907 20,436 +0.00(+0.00%)
Feb 01, 2016 5.752 5.936 5.675 5.907 18,024 +0.21(+3.72%)
Jan 29, 2016 5.714 5.820 5.675 5.695 162,874 +0.01(+0.17%)
Jan 28, 2016 5.743 5.829 5.685 5.685 13,548 +0.02(+0.34%)
Jan 27, 2016 5.675 5.752 5.666 5.666 20,995 -0.02(-0.34%)
Jan 26, 2016 5.675 5.801 5.666 5.685 22,105 +0.02(+0.34%)
Jan 25, 2016 5.743 5.772 5.666 5.666 15,403 -0.07(-1.18%)
Jan 22, 2016 5.801 5.839 5.685 5.733 44,774 -0.03(-0.50%)
Jan 21, 2016 5.878 5.955 5.762 5.762 13,383 -0.15(-2.61%)
Jan 20, 2016 5.820 5.964 5.768 5.916 24,577 +0.05(+0.82%)
Jan 19, 2016 5.936 6.080 5.781 5.868 29,472 +0.02(+0.33%)
Jan 15, 2016 5.685 5.849 5.849 5.849 19,718 +0.10(+1.67%)
Jan 14, 2016 5.743 6.128 5.743 5.752 28,257 +0.06(+1.02%)
Jan 13, 2016 5.974 5.993 5.695 5.695 46,586 -0.26(-4.37%)
Jan 12, 2016 6.148 6.148 5.926 5.955 27,462 -0.05(-0.80%)
Jan 11, 2016 6.022 6.157 5.964 6.003 51,423 +0.00(+0.00%)
Jan 08, 2016 6.080 6.138 5.926 6.003 52,872 -0.05(-0.80%)
Jan 07, 2016 6.225 6.247 6.027 6.051 57,040 -0.23(-3.68%)
Jan 06, 2016 6.282 6.340 6.244 6.282 26,414 -0.04(-0.61%)
Jan 05, 2016 6.388 6.465 6.282 6.321 31,603 -0.06(-0.91%)
Jan 04, 2016 6.282 6.388 6.263 6.379 24,548 +0.00(+0.00%)
Dec 31, 2015 6.475 6.379 6.379 6.379 51,787 -0.12(-1.78%)
Dec 30, 2015 6.475 6.504 6.475 6.494 25,962 +0.00(+0.00%)
Dec 29, 2015 6.533 6.533 6.456 6.494 31,685 +0.05(+0.75%)
Dec 28, 2015 6.485 6.523 6.437 6.446 18,218 -0.01(-0.15%)
Dec 24, 2015 6.485 6.456 6.456 6.456 21,171 -0.03(-0.45%)
Dec 23, 2015 6.504 6.552 6.456 6.485 62,723 +0.30(+4.83%)
Dec 22, 2015 6.437 6.437 6.167 6.186 35,292 -0.24(-3.75%)
Dec 21, 2015 6.504 6.504 6.359 6.427 10,030 +0.03(+0.45%)
Dec 18, 2015 6.360 6.618 6.250 6.398 95,423 -0.03(-0.45%)
Dec 17, 2015 6.350 6.484 5.987 6.427 43,476 -0.03(-0.44%)
Dec 16, 2015 6.494 6.560 6.264 6.455 52,402 +0.02(+0.30%)
Dec 15, 2015 6.274 6.484 6.264 6.436 19,933 +0.12(+1.97%)
Dec 14, 2015 6.178 6.417 6.112 6.312 38,757 +0.12(+2.01%)
Dec 11, 2015 6.264 6.303 6.112 6.188 50,686 +0.00(+0.00%)
Dec 10, 2015 6.608 6.608 6.064 6.188 46,988 -0.44(-6.63%)
Dec 09, 2015 6.188 6.732 6.188 6.627 44,369 +0.20(+3.12%)
Dec 08, 2015 6.207 6.436 5.997 6.427 64,030 +0.21(+3.38%)
Dec 07, 2015 6.312 6.341 6.207 6.217 15,452 -0.09(-1.36%)
Dec 04, 2015 6.331 6.446 6.255 6.303 17,288 -0.05(-0.75%)
Dec 03, 2015 6.484 6.484 6.303 6.350 12,306 -0.10(-1.48%)
Dec 02, 2015 6.579 6.579 6.446 6.446 8,534 -0.10(-1.46%)
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.