Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.310 5.760 5.260 5.390 13,983,091 +0.10(+1.89%)
Feb 26, 2016 5.000 5.600 4.900 5.290 16,622,609 +0.61(+13.03%)
Feb 25, 2016 4.760 4.880 4.210 4.680 14,117,305 +0.15(+3.31%)
Feb 24, 2016 4.340 4.700 4.210 4.530 6,949,107 +0.06(+1.34%)
Feb 23, 2016 4.870 4.870 4.440 4.470 8,711,234 -0.47(-9.51%)
Feb 22, 2016 5.030 5.110 4.810 4.940 11,333,712 +0.14(+2.92%)
Feb 19, 2016 4.540 4.800 4.430 4.800 7,321,678 -0.03(-0.62%)
Feb 18, 2016 5.290 5.350 4.560 4.830 11,955,783 -0.27(-5.29%)
Feb 17, 2016 4.700 5.230 4.700 5.100 11,147,338 +0.47(+10.15%)
Feb 16, 2016 4.680 4.750 4.410 4.630 8,222,803 +0.11(+2.43%)
Feb 12, 2016 4.500 4.520 4.520 4.520 15,616,700 +0.23(+5.36%)
Feb 11, 2016 4.540 4.607 4.010 4.290 14,274,404 -0.44(-9.30%)
Feb 10, 2016 4.950 5.250 4.700 4.730 8,219,648 -0.22(-4.44%)
Feb 09, 2016 5.050 5.170 4.700 4.950 8,384,819 -0.36(-6.78%)
Feb 08, 2016 5.330 5.380 4.925 5.310 7,337,731 -0.30(-5.35%)
Feb 05, 2016 5.810 6.200 5.440 5.610 13,270,211 -0.41(-6.81%)
Feb 04, 2016 5.760 6.297 5.650 6.020 11,445,955 +0.34(+5.99%)
Feb 03, 2016 5.350 5.700 4.920 5.680 11,127,294 +0.58(+11.37%)
Feb 02, 2016 4.990 5.300 4.850 5.100 14,145,073 -0.17(-3.23%)
Feb 01, 2016 5.100 5.340 4.910 5.270 15,618,887 -0.08(-1.50%)
Jan 29, 2016 4.850 5.380 4.750 5.350 17,296,570 +0.56(+11.69%)
Jan 28, 2016 5.020 5.190 4.550 4.790 58,157,880 -0.53(-9.96%)
Jan 27, 2016 5.060 5.780 4.950 5.320 16,701,303 +0.16(+3.10%)
Jan 26, 2016 4.880 5.240 4.420 5.160 12,598,562 +0.48(+10.26%)
Jan 25, 2016 5.140 5.440 4.650 4.680 12,135,635 -0.84(-15.22%)
Jan 22, 2016 5.720 6.160 5.225 5.520 18,738,078 +0.57(+11.52%)
Jan 21, 2016 4.120 5.150 4.100 4.950 18,616,256 +0.63(+14.58%)
Jan 20, 2016 4.100 4.430 3.395 4.320 24,677,956 -0.07(-1.59%)
Jan 19, 2016 4.900 4.940 4.230 4.390 13,557,217 -0.45(-9.30%)
Jan 15, 2016 5.180 4.840 4.840 4.840 21,045,100 -0.93(-16.12%)
Jan 14, 2016 5.530 5.970 5.300 5.770 16,818,148 +0.30(+5.48%)
Jan 13, 2016 5.940 6.480 5.360 5.470 17,197,320 -0.47(-7.91%)
Jan 12, 2016 6.500 6.660 5.650 5.940 15,851,527 -0.23(-3.73%)
Jan 11, 2016 6.350 6.390 5.800 6.170 12,050,958 -0.30(-4.64%)
Jan 08, 2016 6.490 6.725 5.980 6.470 15,800,699 +0.09(+1.41%)
Jan 07, 2016 6.580 7.010 6.260 6.380 13,840,024 -0.52(-7.54%)
Jan 06, 2016 7.010 7.260 6.820 6.900 11,451,653 -0.55(-7.38%)
Jan 05, 2016 7.580 7.600 7.030 7.450 11,867,712 -0.13(-1.72%)
Jan 04, 2016 7.300 7.770 7.111 7.580 10,400,031 +0.21(+2.85%)
Dec 31, 2015 6.760 7.370 7.370 7.370 9,424,800 +0.56(+8.22%)
Dec 30, 2015 6.850 7.310 6.670 6.810 10,309,340 -0.51(-6.97%)
Dec 29, 2015 7.350 7.520 6.830 7.320 10,803,833 +0.27(+3.83%)
Dec 28, 2015 7.650 7.650 7.010 7.050 7,341,298 -0.91(-11.43%)
Dec 24, 2015 8.150 7.960 7.960 7.960 6,876,000 -0.13(-1.61%)
Dec 23, 2015 7.070 8.150 7.040 8.090 16,545,557 +1.34(+19.85%)
Dec 22, 2015 6.420 6.920 6.340 6.750 11,679,161 +0.30(+4.65%)
Dec 21, 2015 7.110 7.130 6.410 6.450 20,522,020 -0.70(-9.79%)
Dec 18, 2015 7.780 8.120 7.120 7.150 20,527,352 -0.69(-8.80%)
Dec 17, 2015 8.510 8.540 7.750 7.840 13,642,112 -0.66(-7.76%)
Dec 16, 2015 9.110 9.320 8.280 8.500 14,596,754 -0.70(-7.61%)
Dec 15, 2015 8.530 9.220 8.500 9.200 11,811,858 +0.75(+8.88%)
Dec 14, 2015 8.740 8.840 8.300 8.450 10,976,354 -0.41(-4.63%)
Dec 11, 2015 9.120 9.190 8.810 8.860 9,565,892 -0.54(-5.74%)
Dec 10, 2015 8.620 9.500 8.570 9.400 12,751,485 +0.62(+7.06%)
Dec 09, 2015 8.640 9.400 8.520 8.780 11,533,384 +0.13(+1.50%)
Dec 08, 2015 8.200 8.745 8.110 8.650 15,097,294 +0.11(+1.29%)
Dec 07, 2015 9.380 9.380 8.331 8.540 16,219,075 -1.26(-12.86%)
Dec 04, 2015 9.990 10.09 9.280 9.800 12,915,782 -0.52(-5.04%)
Dec 03, 2015 10.64 10.69 10.02 10.32 13,105,503 -0.12(-1.15%)
Dec 02, 2015 11.17 11.22 10.35 10.44 12,333,901 -0.91(-8.02%)
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.