Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.249 4.256 4.138 4.138 84,913 -0.10(-2.46%)
Mar 30, 2016 4.222 4.319 4.215 4.242 74,781 +0.04(+1.00%)
Mar 29, 2016 4.124 4.228 4.096 4.201 93,415 +0.08(+2.03%)
Mar 28, 2016 4.110 4.166 4.061 4.117 130,465 +0.01(+0.17%)
Mar 24, 2016 4.124 4.110 4.110 4.110 131,922 -0.01(-0.34%)
Mar 23, 2016 4.145 4.194 4.110 4.124 87,808 -0.06(-1.50%)
Mar 22, 2016 4.305 4.305 4.180 4.187 77,425 -0.10(-2.44%)
Mar 21, 2016 4.173 4.340 4.159 4.291 85,276 +0.19(+4.58%)
Mar 18, 2016 4.340 4.354 4.082 4.103 142,989 -0.20(-4.69%)
Mar 17, 2016 4.256 4.347 4.256 4.305 218,857 +0.08(+1.98%)
Mar 16, 2016 4.166 4.242 4.110 4.222 150,356 +0.05(+1.17%)
Mar 15, 2016 4.110 4.249 4.075 4.173 117,777 +0.07(+1.70%)
Mar 14, 2016 4.159 4.173 4.089 4.103 104,190 -0.04(-1.01%)
Mar 11, 2016 4.263 4.263 4.145 4.145 308,457 +0.03(+0.76%)
Mar 10, 2016 4.189 4.229 4.073 4.114 131,984 -0.08(-1.79%)
Mar 09, 2016 4.154 4.250 4.134 4.189 165,544 +0.05(+1.32%)
Mar 08, 2016 4.086 4.148 4.059 4.134 225,235 +0.03(+0.83%)
Mar 07, 2016 4.066 4.154 4.066 4.100 109,727 +0.02(+0.50%)
Mar 04, 2016 4.154 4.178 4.066 4.079 90,036 -0.08(-1.97%)
Mar 03, 2016 4.161 4.209 4.114 4.161 138,249 -0.02(-0.49%)
Mar 02, 2016 4.052 4.195 4.052 4.182 112,209 +0.08(+2.00%)
Mar 01, 2016 4.025 4.107 4.018 4.100 99,800 +0.11(+2.74%)
Feb 29, 2016 4.059 4.114 3.970 3.991 92,509 -0.07(-1.68%)
Feb 26, 2016 4.182 4.216 4.059 4.059 112,343 -0.08(-1.98%)
Feb 25, 2016 3.957 4.154 3.957 4.141 122,853 +0.19(+4.84%)
Feb 24, 2016 3.888 3.970 3.888 3.950 123,976 +0.03(+0.87%)
Feb 23, 2016 3.991 4.073 3.902 3.916 124,605 -0.10(-2.38%)
Feb 22, 2016 4.148 4.148 4.004 4.011 123,325 +0.01(+0.34%)
Feb 19, 2016 4.114 4.114 3.991 3.998 109,033 -0.14(-3.30%)
Feb 18, 2016 4.066 4.182 4.066 4.134 161,004 +0.08(+1.85%)
Feb 17, 2016 3.950 4.093 3.950 4.059 175,593 +0.12(+3.12%)
Feb 16, 2016 3.820 3.957 3.820 3.936 196,788 +0.10(+2.67%)
Feb 12, 2016 3.813 3.834 3.834 3.834 255,211 +0.07(+1.81%)
Feb 11, 2016 4.100 4.127 3.663 3.766 594,032 -0.54(-12.52%)
Feb 10, 2016 4.393 4.421 4.291 4.305 163,128 -0.05(-1.25%)
Feb 09, 2016 4.427 4.509 4.359 4.359 158,584 -0.10(-2.29%)
Feb 08, 2016 4.550 4.550 4.434 4.461 261,044 -0.12(-2.68%)
Feb 05, 2016 4.557 4.646 4.536 4.584 198,150 +0.02(+0.45%)
Feb 04, 2016 4.618 4.659 4.503 4.564 121,117 -0.05(-1.18%)
Feb 03, 2016 4.564 4.639 4.530 4.618 165,840 +0.10(+2.27%)
Feb 02, 2016 4.509 4.516 4.393 4.516 217,479 -0.04(-0.90%)
Feb 01, 2016 4.509 4.571 4.448 4.557 138,381 +0.02(+0.45%)
Jan 29, 2016 4.468 4.591 4.468 4.536 186,423 +0.08(+1.68%)
Jan 28, 2016 4.386 4.523 4.380 4.461 117,469 +0.14(+3.15%)
Jan 27, 2016 4.325 4.434 4.284 4.325 243,153 +0.01(+0.32%)
Jan 26, 2016 4.264 4.328 4.243 4.311 155,151 +0.08(+1.77%)
Jan 25, 2016 4.380 4.468 4.229 4.236 151,432 -0.19(-4.31%)
Jan 22, 2016 4.243 4.441 4.223 4.427 256,855 +0.29(+7.10%)
Jan 21, 2016 4.114 4.195 4.053 4.134 247,688 +0.04(+1.00%)
Jan 20, 2016 3.861 4.154 3.854 4.093 400,020 +0.16(+4.17%)
Jan 19, 2016 3.902 3.943 3.745 3.929 903,898 -0.02(-0.52%)
Jan 15, 2016 4.066 3.950 3.950 3.950 573,457 -0.24(-5.70%)
Jan 14, 2016 4.243 4.257 4.086 4.189 313,566 -0.07(-1.60%)
Jan 13, 2016 4.332 4.434 4.253 4.257 204,461 -0.08(-1.89%)
Jan 12, 2016 4.407 4.414 4.270 4.339 200,303 -0.02(-0.47%)
Jan 11, 2016 4.523 4.523 4.284 4.359 210,575 -0.14(-3.18%)
Jan 08, 2016 4.455 4.536 4.352 4.502 359,765 +0.06(+1.38%)
Jan 07, 2016 4.516 4.557 4.436 4.441 231,248 -0.16(-3.41%)
Jan 06, 2016 4.673 4.714 4.571 4.598 226,398 -0.11(-2.32%)
Jan 05, 2016 4.762 4.775 4.652 4.707 228,220 -0.05(-1.00%)
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.