Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 2.890 2.890 2.630 2.822 10,910 -0.13(-4.35%)
Jun 29, 2016 3.220 3.240 2.900 2.950 7,394 +0.01(+0.35%)
Jun 28, 2016 2.910 3.160 2.860 2.940 913 +0.03(+1.04%)
Jun 27, 2016 3.080 3.080 2.620 2.910 5,493 -0.37(-11.28%)
Jun 24, 2016 3.040 3.290 3.040 3.280 3,873 -0.18(-5.15%)
Jun 23, 2016 3.490 3.490 3.200 3.458 3,096 +0.01(+0.23%)
Jun 22, 2016 3.510 3.520 3.450 3.450 2,309 -0.08(-2.27%)
Jun 21, 2016 3.550 3.550 3.520 3.530 2,932 -0.04(-1.12%)
Jun 20, 2016 3.550 3.580 3.520 3.570 2,736 +0.04(+1.13%)
Jun 17, 2016 3.530 3.572 3.530 3.530 1,046 +0.01(+0.28%)
Jun 16, 2016 3.600 3.650 3.510 3.520 3,192 -0.08(-2.22%)
Jun 15, 2016 3.645 3.670 3.600 3.600 573 -0.03(-0.83%)
Jun 14, 2016 3.610 3.631 3.610 3.630 952 -0.04(-1.09%)
Jun 13, 2016 3.600 3.690 3.600 3.670 2,011 +0.07(+1.94%)
Jun 10, 2016 3.670 3.700 3.600 3.600 6,399 -0.09(-2.44%)
Jun 09, 2016 3.680 3.700 3.660 3.690 2,012 -0.01(-0.27%)
Jun 08, 2016 3.810 3.810 3.670 3.700 6,571 -0.10(-2.63%)
Jun 07, 2016 3.800 3.842 3.710 3.800 3,321 -0.05(-1.35%)
Jun 06, 2016 3.810 3.852 3.780 3.852 1,463 -0.04(-0.97%)
Jun 03, 2016 3.800 3.890 3.790 3.890 511 +0.07(+1.83%)
Jun 02, 2016 3.750 3.820 3.750 3.820 1,170 -0.03(-0.78%)
Jun 01, 2016 3.760 3.850 3.760 3.850 2,178 +0.09(+2.34%)
May 31, 2016 3.987 3.989 3.701 3.762 6,267 -0.04(-1.00%)
May 27, 2016 3.880 3.800 3.800 3.800 900 -0.05(-1.30%)
May 26, 2016 3.840 3.850 3.840 3.850 858 -0.12(-3.02%)
May 25, 2016 3.990 4.050 3.970 3.970 3,200 -0.04(-1.00%)
May 24, 2016 4.010 4.110 4.010 4.010 3,057 +0.00(+0.00%)
May 23, 2016 3.670 4.010 3.670 4.010 5,843 +0.34(+9.26%)
May 20, 2016 3.790 3.820 3.640 3.670 8,135 -0.18(-4.68%)
May 19, 2016 3.890 3.910 3.700 3.850 14,096 -0.10(-2.53%)
May 18, 2016 4.180 4.240 3.940 3.950 35,237 -0.66(-14.32%)
May 17, 2016 4.591 4.690 4.590 4.610 6,959 +0.03(+0.66%)
May 16, 2016 4.740 4.750 4.580 4.580 4,198 -0.17(-3.58%)
May 13, 2016 4.600 4.796 4.600 4.750 1,994 +0.03(+0.59%)
May 12, 2016 4.990 4.990 4.550 4.722 9,922 -0.07(-1.42%)
May 11, 2016 4.750 4.960 4.700 4.790 11,253 +0.16(+3.48%)
May 10, 2016 4.590 4.629 4.350 4.629 7,038 -0.07(-1.43%)
May 09, 2016 4.968 4.968 4.600 4.696 8,578 -0.14(-2.98%)
May 06, 2016 4.900 4.900 4.750 4.840 1,650 +0.12(+2.54%)
May 05, 2016 4.510 4.720 4.510 4.720 3,709 +0.30(+6.79%)
May 04, 2016 4.550 4.650 4.400 4.420 8,250 -0.11(-2.43%)
May 03, 2016 4.350 4.640 4.350 4.530 19,813 +0.00(+0.00%)
May 02, 2016 4.590 4.680 4.430 4.530 13,626 -0.02(-0.44%)
Apr 29, 2016 4.410 4.760 4.410 4.550 3,530 -0.17(-3.60%)
Apr 28, 2016 4.680 4.774 4.650 4.720 6,489 -0.12(-2.48%)
Apr 27, 2016 5.100 5.100 4.830 4.840 4,197 -0.19(-3.78%)
Apr 26, 2016 5.280 5.280 5.000 5.030 24,396 +0.12(+2.44%)
Apr 25, 2016 4.980 5.100 4.910 4.910 12,633 +0.07(+1.45%)
Apr 22, 2016 4.780 4.920 4.570 4.840 15,719 +0.38(+8.56%)
Apr 21, 2016 4.320 4.490 4.320 4.458 10,188 +0.22(+5.15%)
Apr 20, 2016 4.120 4.340 4.040 4.240 9,702 +0.08(+1.92%)
Apr 19, 2016 4.165 4.313 4.010 4.160 20,917 +0.06(+1.46%)
Apr 18, 2016 4.170 4.280 4.050 4.100 23,947 +0.01(+0.24%)
Apr 15, 2016 4.140 4.140 4.050 4.090 4,409 -0.13(-3.08%)
Apr 14, 2016 4.510 4.510 3.690 4.220 51,958 -0.38(-8.26%)
Apr 13, 2016 4.580 4.890 4.550 4.600 15,623 -0.29(-6.01%)
Apr 12, 2016 4.871 4.920 4.710 4.894 14,452 +0.12(+2.60%)
Apr 11, 2016 4.690 4.970 4.550 4.770 20,292 +0.13(+2.83%)
Apr 08, 2016 4.400 4.639 4.400 4.639 1,452 +0.07(+1.50%)
Apr 07, 2016 4.800 4.820 4.400 4.570 17,714 -0.27(-5.54%)
Apr 06, 2016 4.790 4.950 4.500 4.838 25,886 +0.13(+2.72%)
Apr 05, 2016 4.630 4.710 4.450 4.710 19,032 -0.05(-1.05%)
Apr 04, 2016 4.370 5.144 4.370 4.760 31,941 +0.40(+9.17%)
Apr 01, 2016 5.260 5.440 4.300 4.360 100,839 +0.33(+8.19%)
Mar 31, 2016 4.000 4.085 3.760 4.030 7,949 +0.22(+5.77%)
Mar 30, 2016 4.000 4.210 3.770 3.810 14,651 -0.18(-4.51%)
Mar 29, 2016 3.850 4.000 3.850 3.990 8,593 +0.44(+12.39%)
Mar 28, 2016 3.650 3.811 3.520 3.550 3,972 +0.05(+1.43%)
Mar 24, 2016 3.650 3.500 3.500 3.500 15,400 -0.25(-6.66%)
Mar 23, 2016 3.840 3.960 3.622 3.750 8,891 -0.33(-8.09%)
Mar 22, 2016 4.050 4.080 3.870 4.080 1,986 +0.06(+1.49%)
Mar 21, 2016 4.120 4.130 4.080 4.020 4,438 -0.07(-1.71%)
Mar 18, 2016 4.040 4.120 3.760 4.090 10,110 -0.05(-1.21%)
Mar 17, 2016 3.850 4.140 3.850 4.140 6,956 +0.08(+1.97%)
Mar 16, 2016 4.230 4.260 3.935 4.060 17,442 -0.20(-4.69%)
Mar 15, 2016 4.310 4.366 4.260 4.260 1,814 -0.15(-3.40%)
Mar 14, 2016 4.510 4.510 4.410 4.410 2,930 -0.10(-2.22%)
Mar 11, 2016 4.530 4.540 4.510 4.510 1,726 -0.04(-0.88%)
Mar 10, 2016 4.550 4.560 4.550 4.550 1,988 +0.03(+0.66%)
Mar 09, 2016 4.530 4.530 4.520 4.520 1,064 +0.00(+0.00%)
Mar 08, 2016 4.660 4.670 4.520 4.520 12,527 -0.02(-0.42%)
Mar 07, 2016 4.559 4.560 4.530 4.539 2,549 -0.01(-0.24%)
Mar 04, 2016 4.394 4.550 4.394 4.550 2,807 -0.07(-1.52%)
Mar 03, 2016 4.570 4.620 4.500 4.620 9,582 +0.08(+1.76%)
Mar 02, 2016 4.562 4.569 4.540 4.540 1,754 -0.01(-0.29%)
Mar 01, 2016 4.500 4.553 4.500 4.553 4,091 -0.01(-0.15%)
Feb 29, 2016 4.560 4.600 4.560 4.560 1,406 +0.01(+0.22%)
Feb 26, 2016 4.550 4.550 4.550 4.550 1,080 -0.05(-1.09%)
Feb 25, 2016 4.560 4.600 4.560 4.600 5,750 +0.04(+0.88%)
Feb 24, 2016 4.630 4.668 4.500 4.560 4,232 -0.09(-1.89%)
Feb 23, 2016 4.640 4.690 4.640 4.648 2,272 +0.03(+0.60%)
Feb 22, 2016 4.618 4.621 4.618 4.620 4,824 -0.03(-0.65%)
Feb 19, 2016 4.610 4.650 4.600 4.650 5,869 +0.02(+0.43%)
Feb 18, 2016 4.550 4.692 4.550 4.630 2,433 +0.04(+0.87%)
Feb 17, 2016 4.580 4.632 4.550 4.590 5,084 -0.07(-1.50%)
Feb 16, 2016 4.610 4.680 4.610 4.660 4,460 +0.07(+1.53%)
Feb 12, 2016 4.580 4.590 4.590 4.590 3,600 +0.02(+0.44%)
Feb 11, 2016 4.570 4.600 4.550 4.570 9,873 -0.00(-0.00%)
Feb 10, 2016 4.550 4.580 4.550 4.570 1,492 -0.14(-2.97%)
Feb 09, 2016 4.580 4.710 4.580 4.710 3,068 +0.09(+1.95%)
Feb 08, 2016 4.550 4.630 4.550 4.620 3,378 -0.10(-2.12%)
Feb 05, 2016 4.720 4.730 4.670 4.720 2,222 +0.05(+1.07%)
Feb 04, 2016 4.690 4.779 4.610 4.670 5,540 -0.03(-0.64%)
Feb 03, 2016 4.590 4.720 4.560 4.700 3,681 +0.04(+0.86%)
Feb 02, 2016 4.819 4.819 4.660 4.660 2,090 -0.05(-1.06%)
Feb 01, 2016 4.520 4.780 4.520 4.710 9,132 +0.06(+1.29%)
Jan 29, 2016 4.580 4.680 4.580 4.650 6,380 -0.01(-0.21%)
Jan 28, 2016 4.620 4.723 4.550 4.660 7,301 -0.03(-0.64%)
Jan 27, 2016 4.850 4.850 4.620 4.690 2,058 -0.17(-3.50%)
Jan 26, 2016 4.720 4.860 4.590 4.860 10,350 +0.45(+10.20%)
Jan 25, 2016 4.700 4.868 4.330 4.410 14,217 -0.27(-5.72%)
Jan 22, 2016 4.825 4.825 4.610 4.678 2,402 +0.08(+1.69%)
Jan 21, 2016 4.550 4.666 4.550 4.600 2,125 -0.06(-1.29%)
Jan 20, 2016 4.571 4.660 4.500 4.660 3,728 -0.09(-1.89%)
Jan 19, 2016 4.750 4.802 4.710 4.750 15,017 +0.02(+0.42%)
Jan 15, 2016 4.870 4.730 4.730 4.730 7,800 -0.36(-7.04%)
Jan 14, 2016 5.010 5.110 4.810 5.088 7,418 -0.06(-1.20%)
Jan 13, 2016 5.250 5.320 5.150 5.150 14,851 -0.22(-4.11%)
Jan 12, 2016 5.460 5.470 5.210 5.371 16,660 -0.15(-2.80%)
Jan 11, 2016 5.200 5.560 5.160 5.526 23,456 -0.02(-0.44%)
Jan 08, 2016 5.600 5.720 5.530 5.550 6,533 -0.05(-0.89%)
Jan 07, 2016 5.410 5.650 5.400 5.600 26,360 +0.09(+1.63%)
Jan 06, 2016 5.400 5.715 5.400 5.510 43,360 +0.51(+10.20%)
Jan 05, 2016 4.910 5.000 4.900 5.000 5,781 +0.09(+1.83%)
Jan 04, 2016 4.870 4.966 4.870 4.910 5,166 +0.06(+1.24%)
Dec 31, 2015 4.900 4.850 4.850 4.850 19,400 -0.23(-4.53%)
Dec 30, 2015 4.850 5.250 4.850 5.080 26,485 +0.45(+9.72%)
Dec 29, 2015 4.230 4.739 4.180 4.630 174,636 +0.47(+11.30%)
Dec 28, 2015 4.090 4.297 4.090 4.160 5,318 -0.06(-1.42%)
Dec 24, 2015 4.200 4.220 4.220 4.220 11,700 -0.01(-0.24%)
Dec 23, 2015 4.200 4.420 4.190 4.230 12,573 -0.01(-0.24%)
Dec 22, 2015 4.300 4.400 4.230 4.240 11,660 -0.14(-3.24%)
Dec 21, 2015 4.870 4.870 4.200 4.382 35,329 -0.57(-11.47%)
Dec 18, 2015 5.210 5.250 4.850 4.950 43,928 -0.50(-9.17%)
Dec 17, 2015 5.590 5.662 5.060 5.450 5,441 -0.53(-8.86%)
Dec 16, 2015 6.000 6.029 5.830 5.980 8,663 -0.22(-3.55%)
Dec 15, 2015 6.980 6.980 5.973 6.200 83,514 +0.09(+1.47%)
Dec 14, 2015 6.110 6.200 6.110 6.110 21,816 -0.18(-2.86%)
Dec 11, 2015 6.300 6.350 6.001 6.290 13,369 -0.05(-0.79%)
Dec 10, 2015 6.000 6.448 6.000 6.340 21,230 +0.34(+5.67%)
Dec 09, 2015 6.250 6.270 5.350 6.000 26,130 -0.28(-4.46%)
Dec 08, 2015 7.340 7.340 6.200 6.280 39,380 -1.07(-14.56%)
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.