Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 3.330 3.347 3.304 3.310 1,646,838 +0.00(+0.00%)
Feb 26, 2016 3.337 3.350 3.297 3.310 1,823,613 +0.03(+0.81%)
Feb 25, 2016 3.277 3.290 3.235 3.284 2,370,003 +0.02(+0.61%)
Feb 24, 2016 3.224 3.277 3.178 3.264 4,106,789 -0.01(-0.20%)
Feb 23, 2016 3.337 3.337 3.258 3.271 2,936,221 -0.03(-1.00%)
Feb 22, 2016 3.251 3.310 3.251 3.304 2,410,050 +0.13(+4.18%)
Feb 19, 2016 3.138 3.191 3.138 3.171 2,745,297 -0.15(-4.58%)
Feb 18, 2016 3.324 3.337 3.290 3.324 3,061,765 -0.01(-0.20%)
Feb 17, 2016 3.251 3.343 3.247 3.330 2,567,589 +0.18(+5.67%)
Feb 16, 2016 3.145 3.171 3.092 3.151 3,537,312 +0.04(+1.28%)
Feb 12, 2016 3.059 3.112 3.112 3.112 4,138,535 +0.02(+0.64%)
Feb 11, 2016 3.125 3.145 3.052 3.092 3,263,911 -0.17(-5.08%)
Feb 10, 2016 3.290 3.330 3.244 3.257 3,563,928 +0.06(+1.86%)
Feb 09, 2016 3.178 3.264 3.171 3.198 5,473,678 -0.26(-7.65%)
Feb 08, 2016 3.463 3.482 3.436 3.463 3,131,383 -0.10(-2.79%)
Feb 05, 2016 3.602 3.608 3.549 3.562 3,734,366 -0.06(-1.65%)
Feb 04, 2016 3.575 3.638 3.562 3.622 3,022,299 +0.07(+1.86%)
Feb 03, 2016 3.542 3.555 3.456 3.555 4,197,139 +0.02(+0.56%)
Feb 02, 2016 3.582 3.582 3.516 3.535 3,059,738 -0.20(-5.32%)
Feb 01, 2016 3.694 3.747 3.674 3.734 2,643,346 -0.03(-0.70%)
Jan 29, 2016 3.708 3.774 3.674 3.761 3,025,030 +0.05(+1.25%)
Jan 28, 2016 3.734 3.747 3.661 3.714 1,865,385 +0.03(+0.90%)
Jan 27, 2016 3.701 3.764 3.668 3.681 2,565,281 -0.08(-2.11%)
Jan 26, 2016 3.727 3.777 3.718 3.761 2,531,078 +0.09(+2.34%)
Jan 25, 2016 3.701 3.727 3.674 3.674 2,896,095 -0.11(-2.97%)
Jan 22, 2016 3.787 3.847 3.734 3.787 6,645,903 +0.15(+4.19%)
Jan 21, 2016 3.602 3.674 3.569 3.635 3,425,447 +0.02(+0.55%)
Jan 20, 2016 3.615 3.648 3.522 3.615 5,308,981 -0.10(-2.67%)
Jan 19, 2016 3.741 3.754 3.674 3.714 2,764,019 -0.09(-2.26%)
Jan 15, 2016 3.774 3.800 3.800 3.800 2,848,641 -0.13(-3.20%)
Jan 14, 2016 3.886 3.946 3.850 3.926 3,404,729 +0.11(+2.77%)
Jan 13, 2016 3.959 3.972 3.807 3.820 6,609,661 +0.24(+6.65%)
Jan 12, 2016 3.555 3.582 3.522 3.582 2,960,913 +0.08(+2.27%)
Jan 11, 2016 3.496 3.516 3.463 3.502 2,668,536 +0.09(+2.72%)
Jan 08, 2016 3.489 3.502 3.403 3.410 2,681,816 -0.02(-0.58%)
Jan 07, 2016 3.430 3.494 3.423 3.430 3,164,164 -0.13(-3.72%)
Jan 06, 2016 3.542 3.588 3.529 3.562 1,978,301 -0.05(-1.47%)
Jan 05, 2016 3.588 3.622 3.559 3.615 2,965,299 -0.07(-1.80%)
Jan 04, 2016 3.661 3.688 3.608 3.681 3,096,242 -0.07(-1.94%)
Dec 31, 2015 3.747 3.754 3.754 3.754 1,040,373 -0.03(-0.87%)
Dec 30, 2015 3.800 3.814 3.774 3.787 1,436,035 -0.05(-1.38%)
Dec 29, 2015 3.814 3.840 3.800 3.840 1,852,493 +0.02(+0.52%)
Dec 28, 2015 3.820 3.827 3.790 3.820 1,818,067 +0.00(+0.00%)
Dec 24, 2015 3.807 3.820 3.820 3.820 1,055,175 -0.01(-0.17%)
Dec 23, 2015 3.794 3.840 3.774 3.827 2,676,637 +0.11(+3.03%)
Dec 22, 2015 3.694 3.741 3.674 3.714 3,720,371 +0.02(+0.54%)
Dec 21, 2015 3.727 3.741 3.661 3.694 4,172,910 +0.07(+1.82%)
Dec 18, 2015 3.628 3.665 3.612 3.628 2,601,258 -0.03(-0.90%)
Dec 17, 2015 3.734 3.734 3.648 3.661 2,815,853 +0.00(+0.00%)
Dec 16, 2015 3.635 3.668 3.575 3.661 3,881,848 +0.05(+1.28%)
Dec 15, 2015 3.622 3.658 3.602 3.615 3,711,906 -0.02(-0.55%)
Dec 14, 2015 3.648 3.668 3.595 3.635 4,887,701 -0.07(-1.79%)
Dec 11, 2015 3.767 3.774 3.694 3.701 1,878,010 -0.15(-3.79%)
Dec 10, 2015 3.873 3.886 3.840 3.847 1,989,208 -0.04(-1.02%)
Dec 09, 2015 3.866 3.953 3.853 3.886 2,566,080 +0.05(+1.21%)
Dec 08, 2015 3.827 3.870 3.804 3.840 2,379,082 -0.04(-1.02%)
Dec 07, 2015 3.919 3.923 3.866 3.880 2,603,782 -0.07(-1.68%)
Dec 04, 2015 3.893 3.953 3.893 3.946 1,563,245 +0.02(+0.51%)
Dec 03, 2015 3.999 4.006 3.913 3.926 1,949,561 -0.07(-1.82%)
Dec 02, 2015 4.032 4.058 3.992 3.999 1,562,813 -0.09(-2.27%)
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.