Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.611 2.668 2.611 2.668 1,677,138 +0.05(+2.02%)
Mar 30, 2016 2.644 2.668 2.558 2.615 2,313,308 -0.00(-0.18%)
Mar 29, 2016 2.572 2.632 2.553 2.620 1,979,721 +0.03(+1.11%)
Mar 28, 2016 2.625 2.659 2.572 2.591 1,930,874 -0.04(-1.46%)
Mar 24, 2016 2.553 2.630 2.630 2.630 3,287,679 +0.06(+2.24%)
Mar 23, 2016 2.673 2.707 2.567 2.572 2,629,226 -0.10(-3.60%)
Mar 22, 2016 2.659 2.692 2.644 2.668 1,592,896 -0.01(-0.36%)
Mar 21, 2016 2.644 2.683 2.615 2.678 1,725,008 +0.02(+0.72%)
Mar 18, 2016 2.673 2.731 2.630 2.659 3,107,163 -0.01(-0.54%)
Mar 17, 2016 2.606 2.702 2.606 2.673 1,694,733 +0.06(+2.21%)
Mar 16, 2016 2.578 2.620 2.504 2.615 2,576,295 +0.02(+0.71%)
Mar 15, 2016 2.611 2.629 2.543 2.597 3,039,475 -0.00(-0.18%)
Mar 14, 2016 2.569 2.643 2.541 2.601 5,500,345 +0.04(+1.45%)
Mar 11, 2016 2.481 2.564 2.472 2.564 2,689,537 +0.10(+3.95%)
Mar 10, 2016 2.486 2.504 2.388 2.467 1,967,011 -0.02(-0.93%)
Mar 09, 2016 2.509 2.532 2.476 2.490 2,255,224 +0.00(+0.00%)
Mar 08, 2016 2.546 2.564 2.416 2.490 2,453,108 -0.08(-3.07%)
Mar 07, 2016 2.527 2.643 2.518 2.569 2,392,372 +0.03(+1.28%)
Mar 04, 2016 2.513 2.597 2.495 2.537 3,576,174 +0.05(+1.86%)
Mar 03, 2016 2.481 2.513 2.444 2.490 2,543,109 +0.02(+0.94%)
Mar 02, 2016 2.360 2.467 2.342 2.467 2,258,239 +0.09(+3.91%)
Mar 01, 2016 2.384 2.404 2.356 2.374 1,985,188 +0.00(+0.00%)
Feb 29, 2016 2.305 2.397 2.291 2.374 2,481,293 +0.07(+3.02%)
Feb 26, 2016 2.272 2.319 2.244 2.305 2,293,271 +0.05(+2.05%)
Feb 25, 2016 2.230 2.277 2.212 2.258 2,662,820 +0.02(+1.04%)
Feb 24, 2016 2.217 2.244 2.166 2.235 1,570,710 +0.00(+0.21%)
Feb 23, 2016 2.217 2.249 2.203 2.230 1,564,953 +0.03(+1.26%)
Feb 22, 2016 2.179 2.221 2.179 2.203 2,480,416 +0.01(+0.64%)
Feb 19, 2016 2.235 2.244 2.175 2.189 2,153,655 -0.06(-2.48%)
Feb 18, 2016 2.230 2.319 2.203 2.244 3,215,456 +0.01(+0.62%)
Feb 17, 2016 2.110 2.254 2.087 2.230 2,822,209 +0.13(+6.42%)
Feb 16, 2016 2.133 2.147 2.064 2.096 4,155,953 +0.00(+0.00%)
Feb 12, 2016 1.999 2.096 2.096 2.096 7,625,354 +0.11(+5.61%)
Feb 11, 2016 2.119 2.147 1.975 1.985 6,685,085 -0.21(-9.51%)
Feb 10, 2016 2.295 2.309 2.184 2.193 5,279,348 -0.14(-6.15%)
Feb 09, 2016 2.328 2.435 2.305 2.337 3,618,819 +0.00(+0.00%)
Feb 08, 2016 2.356 2.374 2.296 2.337 4,213,411 -0.04(-1.56%)
Feb 05, 2016 2.374 2.409 2.351 2.374 2,910,316 +0.00(+0.00%)
Feb 04, 2016 2.328 2.379 2.328 2.374 1,942,515 +0.04(+1.59%)
Feb 03, 2016 2.268 2.351 2.230 2.337 2,533,349 +0.07(+3.07%)
Feb 02, 2016 2.314 2.319 2.263 2.268 2,023,403 -0.06(-2.69%)
Feb 01, 2016 2.332 2.349 2.309 2.330 3,121,312 -0.02(-0.89%)
Jan 29, 2016 2.360 2.365 2.300 2.351 3,668,884 -0.00(-0.20%)
Jan 28, 2016 2.365 2.384 2.328 2.356 1,564,564 +0.02(+0.99%)
Jan 27, 2016 2.342 2.383 2.309 2.332 2,169,749 -0.01(-0.40%)
Jan 26, 2016 2.305 2.351 2.291 2.342 2,247,527 +0.06(+2.43%)
Jan 25, 2016 2.342 2.356 2.281 2.286 2,471,488 -0.06(-2.57%)
Jan 22, 2016 2.286 2.386 2.286 2.346 4,892,318 +0.08(+3.69%)
Jan 21, 2016 2.193 2.326 2.193 2.263 4,471,409 +0.02(+1.03%)
Jan 20, 2016 2.263 2.291 2.135 2.240 5,950,987 -0.07(-3.21%)
Jan 19, 2016 2.337 2.363 2.288 2.314 6,062,659 -0.00(-0.20%)
Jan 15, 2016 2.291 2.319 2.319 2.319 6,669,381 -0.02(-0.79%)
Jan 14, 2016 2.281 2.370 2.281 2.337 4,663,061 +0.03(+1.20%)
Jan 13, 2016 2.360 2.393 2.291 2.309 5,505,225 -0.05(-1.97%)
Jan 12, 2016 2.397 2.421 2.305 2.356 4,727,417 -0.03(-1.36%)
Jan 11, 2016 2.411 2.435 2.360 2.388 3,886,715 -0.01(-0.39%)
Jan 08, 2016 2.435 2.449 2.393 2.397 2,132,479 -0.02(-0.77%)
Jan 07, 2016 2.476 2.499 2.416 2.416 3,144,796 -0.10(-3.96%)
Jan 06, 2016 2.481 2.546 2.476 2.516 3,902,684 -0.01(-0.46%)
Jan 05, 2016 2.476 2.574 2.453 2.527 5,517,623 +0.07(+2.83%)
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.