Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.868 2.941 2.844 2.868 8,600 +0.02(+0.85%)
Mar 30, 2016 2.771 2.941 2.601 2.844 35,651 +0.02(+0.86%)
Mar 29, 2016 2.868 2.941 2.771 2.820 28,603 -0.07(-2.52%)
Mar 28, 2016 3.038 3.160 2.892 2.892 8,627 -0.12(-4.03%)
Mar 24, 2016 2.990 3.014 3.014 3.014 20,570 +0.10(+3.33%)
Mar 23, 2016 3.135 3.135 2.917 2.917 14,358 -0.12(-4.00%)
Mar 22, 2016 3.232 3.233 3.038 3.038 12,485 -0.12(-3.85%)
Mar 21, 2016 3.330 3.427 3.160 3.160 10,517 -0.12(-3.70%)
Mar 18, 2016 3.622 3.695 3.233 3.281 43,505 -0.17(-4.93%)
Mar 17, 2016 3.160 3.597 3.160 3.451 28,761 +0.27(+8.40%)
Mar 16, 2016 3.233 3.318 3.063 3.184 15,235 -0.02(-0.76%)
Mar 15, 2016 3.087 3.279 3.087 3.208 10,370 +0.12(+3.94%)
Mar 14, 2016 3.524 3.524 3.063 3.087 13,806 -0.51(-14.19%)
Mar 11, 2016 3.549 3.719 3.500 3.597 12,897 +0.05(+1.37%)
Mar 10, 2016 3.719 3.976 3.549 3.549 7,854 -0.22(-5.81%)
Mar 09, 2016 3.816 3.913 3.707 3.767 6,202 +0.02(+0.65%)
Mar 08, 2016 4.132 4.132 3.719 3.743 18,506 -0.41(-9.94%)
Mar 07, 2016 3.913 4.156 3.913 4.156 26,976 +0.29(+7.55%)
Mar 04, 2016 3.670 4.565 3.670 3.865 75,072 +0.10(+2.58%)
Mar 03, 2016 3.549 3.767 3.549 3.767 34,722 +0.73(+24.00%)
Mar 02, 2016 2.977 3.079 2.957 3.038 22,316 +0.12(+4.20%)
Mar 01, 2016 2.712 3.236 2.671 2.916 115,234 +0.27(+10.00%)
Feb 29, 2016 2.467 2.915 2.406 2.651 81,096 +0.18(+7.44%)
Feb 26, 2016 2.386 2.488 2.243 2.467 20,021 +0.08(+3.42%)
Feb 25, 2016 2.406 2.467 2.223 2.386 18,758 -0.02(-0.85%)
Feb 24, 2016 2.100 2.488 1.958 2.406 132,007 +0.37(+18.00%)
Feb 23, 2016 2.223 2.223 2.019 2.039 20,429 -0.18(-8.26%)
Feb 22, 2016 2.121 2.223 2.121 2.223 17,371 +0.10(+4.81%)
Feb 19, 2016 2.202 2.202 2.019 2.121 11,141 -0.06(-2.80%)
Feb 18, 2016 2.284 2.284 2.100 2.182 25,483 -0.04(-1.83%)
Feb 17, 2016 2.059 2.345 2.059 2.223 24,601 +0.19(+9.24%)
Feb 16, 2016 2.039 2.080 1.937 2.035 28,351 +0.02(+0.90%)
Feb 12, 2016 1.896 2.016 2.016 2.016 26,188 +0.05(+2.76%)
Feb 11, 2016 1.856 2.000 1.856 1.962 12,676 +0.07(+3.47%)
Feb 10, 2016 1.958 2.006 1.835 1.896 15,815 -0.10(-5.10%)
Feb 09, 2016 2.059 2.070 1.733 1.998 25,695 -0.06(-2.97%)
Feb 08, 2016 2.243 2.243 1.977 2.059 25,787 -0.29(-12.17%)
Feb 05, 2016 2.488 2.488 2.325 2.345 30,059 -0.10(-4.17%)
Feb 04, 2016 2.427 2.549 2.427 2.447 11,136 +0.06(+2.56%)
Feb 03, 2016 2.223 2.447 1.958 2.386 12,908 +0.22(+10.38%)
Feb 02, 2016 2.304 2.365 2.161 2.161 12,114 -0.16(-7.02%)
Feb 01, 2016 2.427 2.427 2.304 2.325 5,585 -0.10(-4.20%)
Jan 29, 2016 2.243 2.443 2.243 2.427 22,837 +0.18(+8.18%)
Jan 28, 2016 2.304 2.304 2.182 2.243 10,623 -0.02(-0.90%)
Jan 27, 2016 2.386 2.427 2.223 2.263 18,576 -0.10(-4.31%)
Jan 26, 2016 2.508 2.549 2.200 2.365 41,782 -0.10(-4.13%)
Jan 25, 2016 2.712 2.712 2.447 2.467 15,387 -0.27(-9.70%)
Jan 22, 2016 2.773 2.953 2.692 2.732 108,604 +0.04(+1.52%)
Jan 21, 2016 2.773 2.794 2.651 2.692 37,094 -0.10(-3.65%)
Jan 20, 2016 2.590 2.936 2.467 2.794 99,435 +0.16(+6.20%)
Jan 19, 2016 3.038 3.038 2.569 2.630 18,823 -0.39(-12.84%)
Jan 15, 2016 3.079 3.018 3.018 3.018 57,623 -0.14(-4.52%)
Jan 14, 2016 2.875 3.222 2.814 3.161 29,470 +0.31(+10.71%)
Jan 13, 2016 2.794 2.997 2.671 2.855 74,648 +0.06(+2.19%)
Jan 12, 2016 2.814 2.834 2.630 2.794 21,170 +0.02(+0.74%)
Jan 11, 2016 2.834 2.834 2.630 2.773 34,346 -0.06(-2.16%)
Jan 08, 2016 2.814 2.896 2.794 2.834 77,029 +0.02(+0.72%)
Jan 07, 2016 2.794 2.875 2.712 2.814 32,790 -0.04(-1.43%)
Jan 06, 2016 2.814 2.936 2.773 2.855 48,615 -0.02(-0.71%)
Jan 05, 2016 2.875 2.936 2.712 2.875 21,676 +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.