Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.870 2.943 2.846 2.870 8,593 +0.02(+0.85%)
Mar 30, 2016 2.773 2.943 2.603 2.846 35,624 +0.02(+0.86%)
Mar 29, 2016 2.870 2.943 2.773 2.822 28,582 -0.07(-2.52%)
Mar 28, 2016 3.041 3.162 2.895 2.895 8,620 -0.12(-4.03%)
Mar 24, 2016 2.992 3.016 3.016 3.016 20,555 +0.10(+3.33%)
Mar 23, 2016 3.138 3.138 2.919 2.919 14,347 -0.12(-4.00%)
Mar 22, 2016 3.235 3.235 3.041 3.041 12,476 -0.12(-3.85%)
Mar 21, 2016 3.332 3.430 3.162 3.162 10,510 -0.12(-3.70%)
Mar 18, 2016 3.624 3.697 3.235 3.284 43,472 -0.17(-4.93%)
Mar 17, 2016 3.162 3.600 3.162 3.454 28,739 +0.27(+8.40%)
Mar 16, 2016 3.235 3.320 3.065 3.186 15,224 -0.02(-0.76%)
Mar 15, 2016 3.089 3.281 3.089 3.211 10,362 +0.12(+3.94%)
Mar 14, 2016 3.527 3.527 3.065 3.089 13,796 -0.51(-14.19%)
Mar 11, 2016 3.551 3.722 3.503 3.600 12,887 +0.05(+1.37%)
Mar 10, 2016 3.722 3.979 3.551 3.551 7,848 -0.22(-5.81%)
Mar 09, 2016 3.819 3.916 3.709 3.770 6,197 +0.02(+0.65%)
Mar 08, 2016 4.135 4.135 3.722 3.746 18,493 -0.41(-9.94%)
Mar 07, 2016 3.916 4.159 3.916 4.159 26,956 +0.29(+7.55%)
Mar 04, 2016 3.673 4.568 3.673 3.868 75,016 +0.10(+2.58%)
Mar 03, 2016 3.551 3.770 3.551 3.770 34,696 +0.73(+24.00%)
Mar 02, 2016 2.979 3.081 2.959 3.041 22,299 +0.12(+4.20%)
Mar 01, 2016 2.714 3.238 2.673 2.918 115,148 +0.27(+10.00%)
Feb 29, 2016 2.469 2.917 2.408 2.653 81,035 +0.18(+7.44%)
Feb 26, 2016 2.388 2.490 2.245 2.469 20,006 +0.08(+3.42%)
Feb 25, 2016 2.408 2.469 2.224 2.388 18,744 -0.02(-0.85%)
Feb 24, 2016 2.102 2.490 1.959 2.408 131,909 +0.37(+18.00%)
Feb 23, 2016 2.224 2.224 2.020 2.041 20,413 -0.18(-8.26%)
Feb 22, 2016 2.122 2.224 2.122 2.224 17,358 +0.10(+4.81%)
Feb 19, 2016 2.204 2.204 2.020 2.122 11,132 -0.06(-2.80%)
Feb 18, 2016 2.285 2.285 2.102 2.183 25,464 -0.04(-1.83%)
Feb 17, 2016 2.061 2.347 2.061 2.224 24,582 +0.19(+9.24%)
Feb 16, 2016 2.041 2.081 1.939 2.036 28,330 +0.02(+0.90%)
Feb 12, 2016 1.898 2.018 2.018 2.018 26,168 +0.05(+2.76%)
Feb 11, 2016 1.857 2.001 1.857 1.964 12,666 +0.07(+3.47%)
Feb 10, 2016 1.959 2.008 1.837 1.898 15,803 -0.10(-5.10%)
Feb 09, 2016 2.061 2.071 1.735 2.000 25,675 -0.06(-2.97%)
Feb 08, 2016 2.245 2.245 1.979 2.061 25,768 -0.29(-12.17%)
Feb 05, 2016 2.490 2.490 2.326 2.347 30,037 -0.10(-4.17%)
Feb 04, 2016 2.428 2.551 2.428 2.449 11,127 +0.06(+2.56%)
Feb 03, 2016 2.224 2.449 1.959 2.388 12,899 +0.22(+10.38%)
Feb 02, 2016 2.306 2.367 2.163 2.163 12,105 -0.16(-7.02%)
Feb 01, 2016 2.428 2.428 2.306 2.326 5,581 -0.10(-4.20%)
Jan 29, 2016 2.245 2.445 2.245 2.428 22,820 +0.18(+8.18%)
Jan 28, 2016 2.306 2.306 2.183 2.245 10,615 -0.02(-0.90%)
Jan 27, 2016 2.388 2.428 2.224 2.265 18,562 -0.10(-4.31%)
Jan 26, 2016 2.510 2.551 2.202 2.367 41,750 -0.10(-4.13%)
Jan 25, 2016 2.714 2.714 2.449 2.469 15,375 -0.27(-9.70%)
Jan 22, 2016 2.775 2.955 2.694 2.734 108,523 +0.04(+1.52%)
Jan 21, 2016 2.775 2.796 2.653 2.694 37,066 -0.10(-3.65%)
Jan 20, 2016 2.592 2.938 2.469 2.796 99,360 +0.16(+6.20%)
Jan 19, 2016 3.041 3.041 2.571 2.632 18,808 -0.39(-12.84%)
Jan 15, 2016 3.081 3.020 3.020 3.020 57,580 -0.14(-4.52%)
Jan 14, 2016 2.877 3.224 2.816 3.163 29,448 +0.31(+10.71%)
Jan 13, 2016 2.796 3.000 2.673 2.857 74,592 +0.06(+2.19%)
Jan 12, 2016 2.816 2.836 2.632 2.796 21,154 +0.02(+0.74%)
Jan 11, 2016 2.836 2.836 2.632 2.775 34,320 -0.06(-2.16%)
Jan 08, 2016 2.816 2.898 2.796 2.836 76,971 +0.02(+0.72%)
Jan 07, 2016 2.796 2.877 2.714 2.816 32,766 -0.04(-1.43%)
Jan 06, 2016 2.816 2.938 2.775 2.857 48,578 -0.02(-0.71%)
Jan 05, 2016 2.877 2.938 2.714 2.877 21,660 +0.06(+2.17%)
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.