Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.300 3.300 3.235 3.235 8,263 +0.02(+0.78%)
Apr 28, 2016 3.250 3.250 3.200 3.210 7,875 -0.02(-0.62%)
Apr 27, 2016 3.160 3.240 3.120 3.230 33,296 +0.03(+0.94%)
Apr 26, 2016 3.260 3.260 3.190 3.200 13,086 -0.02(-0.62%)
Apr 25, 2016 3.260 3.260 3.220 3.220 9,110 +0.00(+0.00%)
Apr 22, 2016 3.200 3.300 3.200 3.220 13,082 +0.03(+0.94%)
Apr 21, 2016 3.230 3.230 3.160 3.190 40,617 -0.01(-0.31%)
Apr 20, 2016 3.250 3.250 3.200 3.200 17,018 +0.00(+0.00%)
Apr 19, 2016 3.390 3.390 3.200 3.200 15,762 -0.17(-4.90%)
Apr 18, 2016 3.310 3.390 3.270 3.365 22,961 +0.03(+0.75%)
Apr 15, 2016 3.380 3.380 3.280 3.340 19,473 +0.00(+0.00%)
Apr 14, 2016 3.210 3.400 3.210 3.340 19,808 +0.08(+2.45%)
Apr 13, 2016 3.150 3.330 3.150 3.260 36,761 +0.12(+3.82%)
Apr 12, 2016 3.170 3.250 3.120 3.140 26,362 -0.02(-0.79%)
Apr 11, 2016 3.360 3.410 3.100 3.165 60,647 -0.17(-4.95%)
Apr 08, 2016 3.400 3.450 3.310 3.330 55,269 -0.05(-1.48%)
Apr 07, 2016 3.300 3.398 3.300 3.380 12,479 +0.09(+2.74%)
Apr 06, 2016 3.340 3.450 3.290 3.290 42,863 -0.01(-0.30%)
Apr 05, 2016 3.390 3.390 3.290 3.300 17,409 -0.10(-2.94%)
Apr 04, 2016 3.470 3.470 3.310 3.400 17,307 +0.00(+0.00%)
Apr 01, 2016 3.470 3.510 3.380 3.400 27,211 -0.08(-2.30%)
Mar 31, 2016 3.250 3.480 3.172 3.480 45,626 +0.34(+10.83%)
Mar 30, 2016 3.250 3.340 3.110 3.140 58,858 -0.06(-1.88%)
Mar 29, 2016 3.500 3.650 3.170 3.200 110,357 -0.28(-8.09%)
Mar 28, 2016 3.600 3.750 3.480 3.482 56,669 -0.11(-3.02%)
Mar 24, 2016 3.650 3.590 3.590 3.590 25,800 +0.01(+0.28%)
Mar 23, 2016 3.520 3.600 3.460 3.580 33,391 +0.03(+0.85%)
Mar 22, 2016 3.490 3.550 3.400 3.550 26,272 +0.02(+0.57%)
Mar 21, 2016 3.450 3.500 3.400 3.530 14,322 +0.12(+3.52%)
Mar 18, 2016 3.330 3.600 3.200 3.410 45,317 +0.01(+0.29%)
Mar 17, 2016 3.420 3.470 3.310 3.400 24,988 -0.05(-1.45%)
Mar 16, 2016 3.751 3.751 3.410 3.450 13,916 -0.04(-1.15%)
Mar 15, 2016 3.680 3.830 3.430 3.490 31,424 -0.20(-5.42%)
Mar 14, 2016 3.610 3.740 3.500 3.690 23,150 +0.08(+2.22%)
Mar 11, 2016 3.470 3.750 3.400 3.610 71,874 +0.14(+4.03%)
Mar 10, 2016 3.640 3.730 3.420 3.470 23,659 -0.15(-4.14%)
Mar 09, 2016 3.650 3.760 3.550 3.620 9,809 +0.01(+0.28%)
Mar 08, 2016 3.610 3.887 3.610 3.610 29,060 -0.05(-1.37%)
Mar 07, 2016 3.410 3.950 3.361 3.660 131,353 +0.25(+7.33%)
Mar 04, 2016 3.450 3.450 3.370 3.410 24,549 -0.02(-0.58%)
Mar 03, 2016 3.450 3.460 3.410 3.430 19,918 -0.02(-0.58%)
Mar 02, 2016 3.500 3.520 3.370 3.450 27,837 +0.04(+1.17%)
Mar 01, 2016 3.470 3.520 3.160 3.410 39,482 -0.03(-0.87%)
Feb 29, 2016 3.470 3.490 3.350 3.440 20,376 -0.02(-0.58%)
Feb 26, 2016 3.380 3.500 3.350 3.460 24,397 +0.11(+3.28%)
Feb 25, 2016 3.400 3.400 3.250 3.350 27,907 -0.05(-1.47%)
Feb 24, 2016 3.430 3.550 3.330 3.400 57,886 -0.04(-1.16%)
Feb 23, 2016 3.560 3.560 3.349 3.440 29,223 -0.14(-3.91%)
Feb 22, 2016 3.630 3.630 3.500 3.580 45,476 +0.04(+1.13%)
Feb 19, 2016 3.420 3.567 3.280 3.540 56,275 +0.15(+4.42%)
Feb 18, 2016 3.240 3.550 3.180 3.390 158,577 +0.12(+3.67%)
Feb 17, 2016 3.210 3.390 3.100 3.270 72,202 +0.10(+3.15%)
Feb 16, 2016 3.090 3.200 3.090 3.170 49,546 +0.08(+2.59%)
Feb 12, 2016 3.000 3.090 3.090 3.090 34,500 +0.06(+1.98%)
Feb 11, 2016 2.950 3.030 2.780 3.030 54,475 +0.08(+2.71%)
Feb 10, 2016 3.200 3.250 2.820 2.950 139,450 -0.20(-6.35%)
Feb 09, 2016 3.240 3.320 3.010 3.150 131,542 -0.11(-3.37%)
Feb 08, 2016 3.550 3.560 3.065 3.260 131,477 -0.13(-3.83%)
Feb 05, 2016 3.120 3.440 3.100 3.390 123,617 +0.23(+7.28%)
Feb 04, 2016 3.060 3.210 3.040 3.160 105,810 +0.07(+2.27%)
Feb 03, 2016 3.360 3.630 3.030 3.090 271,269 -0.26(-7.76%)
Feb 02, 2016 2.950 4.050 2.910 3.350 1,490,804 +0.55(+19.64%)
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.