Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 5.250 5.690 5.100 5.100 4,474 +0.00(+0.00%)
Mar 30, 2016 5.350 5.350 5.100 5.100 1,120 -0.40(-7.27%)
Mar 29, 2016 5.530 5.530 5.100 5.500 14,199 +0.25(+4.76%)
Mar 28, 2016 5.100 5.550 5.100 5.250 8,506 -0.45(-7.89%)
Mar 24, 2016 5.700 5.700 5.700 0 +0.20(+3.64%)
Mar 23, 2016 5.500 5.500 5.500 5.500 6,200 +0.00(+0.00%)
Mar 22, 2016 5.100 5.500 5.100 5.500 6,250 +0.00(+0.00%)
Mar 21, 2016 5.500 5.500 5.500 5.500 6,150 +0.00(+0.00%)
Mar 18, 2016 5.918 5.918 5.200 5.500 8,850 -0.50(-8.33%)
Mar 17, 2016 6.000 6.000 6.000 6.000 150 -0.23(-3.69%)
Mar 16, 2016 5.980 6.230 5.980 6.230 4,800 +0.08(+1.30%)
Mar 15, 2016 6.150 6.150 6.150 6.150 200 +0.15(+2.50%)
Mar 14, 2016 6.000 6.000 6.000 6.000 150 +0.00(+0.00%)
Mar 11, 2016 5.720 6.100 5.720 6.000 11,970 -0.04(-0.66%)
Mar 10, 2016 5.210 6.040 5.210 6.040 970 +0.84(+16.15%)
Mar 09, 2016 5.200 5.200 5.100 5.200 2,850 +0.09(+1.76%)
Mar 08, 2016 5.700 5.700 4.910 5.110 3,000 -0.59(-10.35%)
Mar 07, 2016 5.750 5.750 5.700 5.700 250 +0.00(+0.00%)
Mar 04, 2016 5.700 5.700 5.700 5.700 150 -0.52(-8.36%)
Mar 03, 2016 6.220 6.220 6.220 6.220 150 +0.55(+9.70%)
Mar 02, 2016 5.660 5.670 5.660 5.670 7,648 +0.02(+0.35%)
Mar 01, 2016 5.600 5.680 5.600 5.650 3,550 +0.00(+0.00%)
Feb 29, 2016 5.650 5.650 5.650 5.650 300 -0.10(-1.74%)
Feb 26, 2016 5.750 5.750 5.750 5.750 300 +0.35(+6.48%)
Feb 25, 2016 4.610 5.400 4.610 5.400 3,015 +0.16(+3.05%)
Feb 24, 2016 5.220 5.250 5.220 5.240 1,880 +0.14(+2.75%)
Feb 23, 2016 5.400 5.400 4.250 5.100 5,650 +0.00(+0.00%)
Feb 22, 2016 5.199 5.200 5.100 5.100 1,801 +0.00(+0.00%)
Feb 19, 2016 5.100 5.250 5.100 5.100 2,792 +0.00(+0.00%)
Feb 18, 2016 5.350 5.500 4.250 5.100 14,995 -0.15(-2.86%)
Feb 17, 2016 5.250 5.350 5.250 5.250 15,243 -0.20(-3.67%)
Feb 16, 2016 5.250 5.500 5.250 5.450 9,266 +0.20(+3.81%)
Feb 12, 2016 5.250 5.250 5.250 0 +0.25(+5.00%)
Feb 11, 2016 5.000 5.000 5.000 5.000 250 -0.35(-6.54%)
Feb 10, 2016 5.160 5.350 5.160 5.350 3,250 +0.18(+3.48%)
Feb 09, 2016 5.180 5.180 5.000 5.170 20,923 +0.07(+1.37%)
Feb 08, 2016 5.180 5.180 5.100 5.100 850 -0.05(-0.97%)
Feb 05, 2016 5.230 5.230 5.150 5.150 6,990 -0.00(-0.00%)
Feb 04, 2016 5.130 5.250 5.130 5.150 128,300 -0.20(-3.74%)
Feb 03, 2016 5.100 5.400 4.950 5.350 16,000 +0.20(+3.89%)
Feb 02, 2016 5.000 5.180 5.000 5.149 10,786 +0.07(+1.37%)
Feb 01, 2016 5.080 5.080 5.080 5.080 285 +0.14(+2.83%)
Jan 29, 2016 5.080 5.080 4.940 4.940 750 -0.21(-4.08%)
Jan 28, 2016 5.180 5.180 5.150 5.150 550 -0.03(-0.58%)
Jan 27, 2016 5.180 5.180 5.180 5.180 150 +0.18(+3.60%)
Jan 26, 2016 4.980 5.000 4.800 5.000 5,394 +0.02(+0.40%)
Jan 25, 2016 4.850 4.980 4.850 4.980 567 +0.18(+3.75%)
Jan 22, 2016 4.800 4.900 4.610 4.800 42,289 +0.20(+4.35%)
Jan 21, 2016 4.850 4.900 4.600 4.600 9,050 +0.10(+2.22%)
Jan 20, 2016 4.760 4.900 4.500 4.500 13,717 -0.45(-9.09%)
Jan 19, 2016 5.000 5.000 4.950 4.950 671 -0.35(-6.60%)
Jan 15, 2016 5.300 5.300 5.300 0 +0.20(+3.92%)
Jan 14, 2016 4.770 5.100 4.770 5.100 3,254 +0.33(+6.92%)
Jan 13, 2016 5.100 5.100 4.500 4.770 3,670 -0.25(-4.98%)
Jan 12, 2016 5.050 5.051 4.949 5.020 12,450 -0.03(-0.59%)
Jan 11, 2016 5.500 5.500 5.050 5.050 1,950 -0.85(-14.41%)
Jan 08, 2016 5.900 5.900 5.400 5.900 850 -0.35(-5.60%)
Jan 07, 2016 5.620 7.000 5.400 6.250 2,050 +0.65(+11.60%)
Jan 06, 2016 5.630 5.630 5.600 5.601 1,100 -0.05(-0.88%)
Jan 05, 2016 5.650 5.650 5.650 5.650 150 -0.05(-0.88%)
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.