Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.2450 0.2450 0.2400 0.2450 62,000 -0.01(-2.00%)
Apr 28, 2016 0.2600 0.2600 0.2450 0.2500 24,050 -0.02(-7.41%)
Apr 27, 2016 0.2650 0.2700 0.2600 0.2700 20,500 +0.03(+10.20%)
Apr 26, 2016 0.2450 0.2500 0.2400 0.2450 16,000 +0.00(+0.00%)
Apr 25, 2016 0.2450 0.2500 0.2450 0.2450 15,400 -0.01(-3.92%)
Apr 22, 2016 0.2400 0.2750 0.2400 0.2550 100,400 +0.03(+13.33%)
Apr 21, 2016 0.2450 0.2450 0.2200 0.2250 92,500 -0.01(-4.26%)
Apr 20, 2016 0.2400 0.2400 0.2300 0.2350 136,385 -0.01(-2.08%)
Apr 19, 2016 0.2600 0.2700 0.2400 0.2400 33,550 -0.03(-11.11%)
Apr 18, 2016 0.2400 0.2700 0.2350 0.2700 55,500 +0.05(+20.00%)
Apr 15, 2016 0.2350 0.2550 0.2200 0.2250 74,050 -0.04(-13.46%)
Apr 14, 2016 0.2550 0.2600 0.2300 0.2600 64,280 -0.02(-7.14%)
Apr 13, 2016 0.2600 0.2800 0.2550 0.2800 13,520 +0.00(+0.00%)
Apr 12, 2016 0.2450 0.2900 0.2450 0.2800 43,700 +0.04(+14.29%)
Apr 11, 2016 0.2750 0.2800 0.2450 0.2450 87,000 -0.02(-7.55%)
Apr 08, 2016 0.2500 0.2650 0.2400 0.2650 49,850 -0.02(-5.36%)
Apr 07, 2016 0.2700 0.2800 0.2700 0.2800 24,000 -0.00(-1.75%)
Apr 06, 2016 0.2650 0.2850 0.2650 0.2850 59,300 +0.02(+7.55%)
Apr 05, 2016 0.2550 0.2650 0.2550 0.2650 20,400 +0.01(+1.92%)
Apr 04, 2016 0.3150 0.3150 0.2200 0.2600 349,825 -0.06(-18.75%)
Apr 01, 2016 0.3150 0.3200 0.2900 0.3200 131,225 +0.02(+4.92%)
Mar 31, 2016 0.3000 0.3200 0.2900 0.3050 676,035 +0.02(+5.17%)
Mar 30, 2016 0.2600 0.3000 0.2600 0.2900 130,064 +0.03(+13.73%)
Mar 29, 2016 0.2600 0.2600 0.2550 0.2550 2,000 -0.01(-1.92%)
Mar 28, 2016 0.2600 0.2600 0.2500 0.2600 20,500 +0.02(+6.12%)
Mar 24, 2016 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Mar 23, 2016 0.2200 0.2200 0.2100 0.2200 44,800 -0.02(-8.33%)
Mar 22, 2016 0.2300 0.2400 0.2250 0.2400 12,310 +0.00(+0.00%)
Mar 21, 2016 0.2400 0.2400 0.2400 0.2400 6,000 +0.00(+0.00%)
Mar 18, 2016 0.2250 0.2700 0.2250 0.2400 41,065 -0.02(-7.69%)
Mar 16, 2016 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Mar 14, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 11, 2016 0.2400 0.2400 0.2400 0.2400 32,000 +0.03(+14.29%)
Mar 10, 2016 0.2300 0.2300 0.2100 0.2100 6,000 -0.03(-12.50%)
Mar 09, 2016 0.2400 0.2400 0.2400 0.2400 2,300 +0.00(+0.00%)
Mar 08, 2016 0.2400 0.2400 0.2400 0.2400 4,400 +0.00(+0.00%)
Mar 07, 2016 0.2350 0.2400 0.2350 0.2400 77,100 +0.03(+14.29%)
Mar 04, 2016 0.2200 0.2200 0.2050 0.2100 61,277 -0.02(-10.64%)
Mar 03, 2016 0.2400 0.2400 0.2350 0.2350 17,000 +0.01(+4.44%)
Mar 02, 2016 0.2250 0.2250 0.2200 0.2250 62,000 +0.00(+0.00%)
Mar 01, 2016 0.2300 0.2300 0.2250 0.2250 33,500 +0.01(+2.27%)
Feb 29, 2016 0.2200 0.2200 0.2200 0.2200 17,500 -0.01(-4.35%)
Feb 26, 2016 0.2300 0.2300 0.2300 0.2300 7,000 +0.00(+0.00%)
Feb 25, 2016 0.2350 0.2400 0.2300 0.2300 5,500 -0.01(-4.17%)
Feb 24, 2016 0.2400 0.2400 0.2400 0.2400 8,000 +0.03(+14.29%)
Feb 23, 2016 0.2200 0.2200 0.2100 0.2100 11,350 -0.01(-4.55%)
Feb 22, 2016 0.2150 0.2200 0.2100 0.2200 71,300 -0.01(-2.22%)
Feb 18, 2016 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Feb 17, 2016 0.2550 0.2600 0.2250 0.2250 39,300 -0.01(-6.25%)
Feb 16, 2016 0.2200 0.2400 0.2200 0.2400 7,001 +0.02(+9.09%)
Feb 12, 2016 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Feb 11, 2016 0.2400 0.2400 0.2250 0.2250 27,000 -0.04(-13.46%)
Feb 10, 2016 0.2600 0.2600 0.2600 0.2600 24,000 +0.00(+0.00%)
Feb 09, 2016 0.2600 0.2600 0.2600 0.2600 6,100 -0.02(-7.14%)
Feb 08, 2016 0.2800 0.2800 0.2800 0.2800 3,000 +0.03(+12.00%)
Feb 05, 2016 0.2500 0.2500 0.2500 0.2500 4,000 -0.03(-9.09%)
Feb 04, 2016 0.2750 0.2750 0.2750 0.2750 10,000 +0.01(+1.85%)
Feb 03, 2016 0.2550 0.2950 0.2550 0.2700 36,000 -0.02(-8.47%)
Feb 02, 2016 0.2950 0.2950 0.2900 0.2950 21,500 -0.01(-1.67%)
Feb 01, 2016 0.2600 0.3000 0.2500 0.3000 100,328 +0.03(+11.11%)
Jan 29, 2016 0.2350 0.2700 0.2350 0.2700 3,500 +0.05(+22.73%)
Jan 28, 2016 0.2400 0.2400 0.2200 0.2200 55,800 +0.02(+10.00%)
Jan 27, 2016 0.2200 0.2200 0.2000 0.2000 5,500 -0.02(-9.09%)
Jan 26, 2016 0.2000 0.2200 0.2000 0.2200 23,550 +0.02(+10.00%)
Jan 25, 2016 0.1650 0.2000 0.1650 0.2000 24,510 +0.04(+25.00%)
Jan 21, 2016 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jan 20, 2016 0.1650 0.1650 0.1650 0.1650 6,500 +0.01(+6.45%)
Jan 19, 2016 0.1550 0.1650 0.1500 0.1550 140,400 +0.00(+0.00%)
Jan 18, 2016 0.1600 0.1600 0.1550 0.1550 72,000 -0.01(-3.13%)
Jan 15, 2016 0.1750 0.1750 0.1550 0.1600 327,500 -0.03(-15.79%)
Jan 14, 2016 0.1900 0.1900 0.1900 0.1900 4,500 +0.00(+0.00%)
Jan 13, 2016 0.1800 0.2550 0.1800 0.1900 243,000 +0.02(+11.76%)
Jan 12, 2016 0.1700 0.1700 0.1700 0.1700 3,000 -0.01(-5.56%)
Jan 11, 2016 0.1800 0.1800 0.1700 0.1800 33,350 -0.02(-10.00%)
Jan 08, 2016 0.2300 0.2300 0.2000 0.2000 3,040 -0.01(-4.76%)
Jan 07, 2016 0.1850 0.2100 0.1850 0.2100 22,900 +0.02(+13.51%)
Jan 06, 2016 0.1800 0.1850 0.1750 0.1850 45,500 -0.01(-2.63%)
Jan 05, 2016 0.1800 0.1900 0.1800 0.1900 83,500 +0.00(+0.00%)
Jan 04, 2016 0.1750 0.1900 0.1750 0.1900 6,631 +0.01(+5.56%)
Dec 30, 2015 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Dec 29, 2015 0.1750 0.1750 0.1750 0.1750 11,500 +0.00(+0.00%)
Dec 24, 2015 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Dec 23, 2015 0.2000 0.2000 0.2000 0.2000 16,500 +0.00(+0.00%)
Dec 21, 2015 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Dec 17, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 14, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 10, 2015 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Dec 09, 2015 0.1750 0.1750 0.1650 0.1750 10,000 +0.00(+0.00%)
Dec 08, 2015 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+2.94%)
Dec 07, 2015 0.1700 0.1800 0.1650 0.1700 61,000 +0.00(+0.00%)
Dec 04, 2015 0.1700 0.1800 0.1650 0.1700 10,000 -0.00(-2.86%)
Dec 03, 2015 0.1850 0.1850 0.1650 0.1750 36,000 -0.02(-7.89%)
Dec 02, 2015 0.1750 0.1950 0.1700 0.1900 126,343 +0.02(+11.76%)
Dec 01, 2015 0.1700 0.1700 0.1700 0.1700 10,000 -0.00(-2.86%)
Nov 30, 2015 0.1700 0.1800 0.1700 0.1750 14,300 +0.00(+2.94%)
Nov 27, 2015 0.1950 0.1950 0.1700 0.1700 28,200 -0.05(-22.73%)
Nov 26, 2015 0.2250 0.2250 0.2200 0.2200 10,500 +0.02(+10.00%)
Nov 25, 2015 0.2000 0.2000 0.2000 0.2000 6,000 +0.01(+2.56%)
Nov 23, 2015 0.1950 0.1950 0.1950 0 -0.05(-20.41%)
Nov 20, 2015 0.2450 0.2450 0.2450 0.2450 791 +0.06(+32.43%)
Nov 19, 2015 0.1850 0.1850 0.1800 0.1850 40,000 -0.01(-5.13%)
Nov 18, 2015 0.1900 0.1950 0.1900 0.1950 10,196 +0.01(+2.63%)
Nov 17, 2015 0.1700 0.1900 0.1700 0.1900 12,000 +0.02(+11.76%)
Nov 16, 2015 0.1850 0.1850 0.1700 0.1700 71,500 -0.01(-5.56%)
Nov 13, 2015 0.2100 0.2100 0.1800 0.1800 68,400 -0.02(-10.00%)
Nov 12, 2015 0.2100 0.2100 0.2000 0.2000 0 -0.03(-13.04%)
Nov 10, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 09, 2015 0.2300 0.2300 0.2300 0.2300 1,059 -0.00(-2.13%)
Nov 06, 2015 0.2400 0.2400 0.2350 0.2350 12,700 -0.03(-9.62%)
Nov 04, 2015 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Nov 03, 2015 0.2550 0.2550 0.2500 0.2500 5,100 +0.02(+11.11%)
Nov 02, 2015 0.2250 0.2250 0.2250 0.2250 850 -0.04(-15.09%)
Oct 29, 2015 0.2650 0.2650 0.2650 0 +0.04(+15.22%)
Oct 28, 2015 0.2300 0.2300 0.2200 0.2300 63,100 -0.04(-13.21%)
Oct 27, 2015 0.2550 0.2650 0.2550 0.2650 39,060 +0.05(+20.45%)
Oct 26, 2015 0.2550 0.2550 0.2200 0.2200 28,890 -0.05(-18.52%)
Oct 21, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 20, 2015 0.2700 0.2700 0.2700 0.2700 10,050 +0.02(+8.00%)
Oct 19, 2015 0.2550 0.2600 0.2500 0.2500 13,990 +0.00(+0.00%)
Oct 16, 2015 0.2500 0.2600 0.2500 0.2500 29,000 +0.00(+0.00%)
Oct 15, 2015 0.2600 0.2700 0.2500 0.2500 32,761 -0.01(-3.85%)
Oct 14, 2015 0.2700 0.2950 0.2600 0.2600 127,800 -0.02(-7.14%)
Oct 13, 2015 0.2700 0.2800 0.2600 0.2800 58,900 -0.01(-5.08%)
Oct 09, 2015 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Oct 08, 2015 0.3000 0.3000 0.3000 0.3000 210,000 +0.00(+0.00%)
Oct 07, 2015 0.2800 0.3000 0.2800 0.3000 49,000 +0.02(+7.14%)
Oct 06, 2015 0.3000 0.3000 0.2600 0.2800 40,475 -0.02(-6.67%)
Oct 05, 2015 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Oct 02, 2015 0.3000 0.3000 0.3000 0.3000 4,200 +0.01(+3.45%)
Oct 01, 2015 0.3250 0.3250 0.2900 0.2900 165,200 -0.04(-10.77%)
Sep 30, 2015 0.3000 0.3250 0.2650 0.3250 158,000 +0.03(+8.33%)
Sep 29, 2015 0.3200 0.3200 0.2900 0.3000 33,720 -0.03(-7.69%)
Sep 28, 2015 0.3300 0.3300 0.3250 0.3250 2,500 -0.02(-4.41%)
Sep 25, 2015 0.3400 0.3400 0.3400 0.3400 770 +0.00(+0.00%)
Sep 24, 2015 0.3400 0.3400 0.3400 0.3400 1,470 -0.03(-8.11%)
Sep 21, 2015 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Sep 18, 2015 0.3100 0.3300 0.3100 0.3300 10,550 +0.01(+1.54%)
Sep 17, 2015 0.3500 0.3500 0.3250 0.3250 35,032 -0.04(-12.16%)
Sep 16, 2015 0.3700 0.3700 0.3700 0.3700 11,500 +0.02(+5.71%)
Sep 15, 2015 0.3500 0.3500 0.3500 0.3500 3,500 -0.01(-2.78%)
Sep 14, 2015 0.3750 0.3900 0.3600 0.3600 7,200 -0.03(-7.69%)
Sep 11, 2015 0.4000 0.4000 0.3900 0.3900 1,295 -0.01(-2.50%)
Sep 09, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 08, 2015 0.4500 0.4500 0.3400 0.4000 22,700 -0.05(-11.11%)
Sep 04, 2015 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Sep 03, 2015 0.3400 0.3900 0.3400 0.3900 7,500 +0.01(+2.63%)
Sep 02, 2015 0.3800 0.3800 0.3800 0.3800 1,000 +0.03(+8.57%)
Sep 01, 2015 0.4200 0.4400 0.3500 0.3500 25,500 -0.07(-16.67%)
Aug 31, 2015 0.4200 0.4200 0.4200 0.4200 7,000 +0.07(+20.00%)
Aug 26, 2015 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Aug 24, 2015 0.3350 0.3350 0.3350 0 -0.04(-11.84%)
Aug 21, 2015 0.4100 0.4100 0.3800 0.3800 17,400 -0.04(-10.59%)
Aug 20, 2015 0.4300 0.4300 0.4100 0.4250 10,400 +0.02(+6.25%)
Aug 19, 2015 0.3950 0.4000 0.3950 0.4000 14,675 +0.02(+5.26%)
Aug 18, 2015 0.3550 0.3800 0.3550 0.3800 52,000 +0.05(+15.15%)
Aug 17, 2015 0.3800 0.3800 0.3300 0.3300 59,560 -0.05(-13.16%)
Aug 13, 2015 0.3800 0.3800 0.3800 350 +0.01(+2.70%)
Aug 12, 2015 0.4350 0.4350 0.3700 0.3700 6,800 +0.00(+0.00%)
Aug 11, 2015 0.4000 0.4000 0.3700 0.3700 4,000 -0.04(-8.64%)
Aug 06, 2015 0.4050 0.4050 0.4050 0 -0.05(-10.99%)
Aug 05, 2015 0.4550 0.4550 0.4550 0.4550 1,500 +0.01(+1.11%)
Aug 04, 2015 0.4500 0.4500 0.4500 0.4500 1,000 +0.05(+13.92%)
Jul 31, 2015 0.3950 0.3950 0.3950 0 +0.07(+21.54%)
Jul 30, 2015 0.3500 0.3500 0.3250 0.3250 49,760 +0.00(+0.00%)
Jul 29, 2015 0.3800 0.3800 0.3250 0.3250 20,193 -0.06(-15.58%)
Jul 28, 2015 0.3900 0.3900 0.3850 0.3850 4,063 -0.01(-1.28%)
Jul 27, 2015 0.3950 0.3950 0.3900 0.3900 18,500 -0.01(-1.27%)
Jul 24, 2015 0.4050 0.4250 0.3950 0.3950 36,000 +0.00(+0.00%)
Jul 23, 2015 0.4300 0.4300 0.3950 0.3950 25,350 -0.04(-9.20%)
Jul 22, 2015 0.4500 0.4500 0.4200 0.4350 8,350 -0.01(-1.14%)
Jul 21, 2015 0.4300 0.4400 0.4250 0.4400 9,164 -0.02(-4.35%)
Jul 20, 2015 0.4600 0.4600 0.4600 0.4600 1,000 -0.04(-8.00%)
Jul 16, 2015 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Jul 15, 2015 0.4750 0.5000 0.4750 0.4900 15,500 +0.00(+0.00%)
Jul 14, 2015 0.4600 0.4900 0.4600 0.4900 11,950 +0.01(+2.08%)
Jul 13, 2015 0.4800 0.4800 0.4800 0.4800 10,250 -0.02(-4.00%)
Jul 10, 2015 0.4900 0.5000 0.4600 0.5000 56,000 +0.01(+2.04%)
Jul 09, 2015 0.4950 0.4950 0.4550 0.4900 30,750 +0.00(+0.00%)
Jul 08, 2015 0.4950 0.5000 0.4800 0.4900 16,350 +0.00(+0.00%)
Jul 07, 2015 0.4900 0.4900 0.4900 0.4900 1,000 -0.01(-2.00%)
Jul 06, 2015 0.4900 0.5000 0.4900 0.5000 3,000 +0.00(+0.00%)
Jul 03, 2015 0.4700 0.5000 0.4700 0.5000 3,040 +0.00(+0.00%)
Jul 02, 2015 0.4900 0.5000 0.4700 0.5000 24,370 +0.00(+0.00%)
Jun 30, 2015 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Jun 29, 2015 0.4200 0.4900 0.4050 0.4900 137,500 +0.07(+16.67%)
Jun 26, 2015 0.4400 0.4400 0.4200 0.4200 10,787 +0.02(+5.00%)
Jun 25, 2015 0.4450 0.4450 0.4000 0.4000 30,000 -0.02(-4.76%)
Jun 24, 2015 0.4300 0.4400 0.4200 0.4200 60,950 -0.02(-4.55%)
Jun 23, 2015 0.4500 0.4500 0.4400 0.4400 17,000 +0.00(+0.00%)
Jun 22, 2015 0.4800 0.4800 0.4400 0.4400 25,200 -0.04(-9.28%)
Jun 19, 2015 0.4500 0.4850 0.4500 0.4850 10,614 +0.03(+7.78%)
Jun 18, 2015 0.4900 0.4900 0.4400 0.4500 18,000 -0.04(-8.16%)
Jun 17, 2015 0.4900 0.4900 0.4550 0.4900 17,800 +0.00(+0.00%)
Jun 16, 2015 0.5000 0.5000 0.4850 0.4900 35,388 -0.01(-2.00%)
Jun 15, 2015 0.5100 0.5500 0.4800 0.5000 75,800 +0.03(+5.26%)
Jun 12, 2015 0.4950 0.4950 0.4750 0.4750 25,000 -0.02(-4.04%)
Jun 11, 2015 0.5000 0.6400 0.4400 0.4950 216,356 -0.02(-2.94%)
Jun 10, 2015 0.4100 0.5700 0.3800 0.5100 395,600 +0.09(+21.43%)
Jun 09, 2015 0.6000 0.6000 0.3750 0.4200 1,113,366 -0.53(-55.79%)
Jun 08, 2015 1.000 1.000 0.9000 0.9500 71,300 -0.07(-6.86%)
Jun 05, 2015 1.020 1.030 1.000 1.020 56,300 -0.08(-7.27%)
Jun 04, 2015 1.060 1.100 1.000 1.100 19,290 +0.04(+3.77%)
Jun 03, 2015 1.020 1.060 1.000 1.060 5,850 +0.03(+2.91%)
Jun 02, 2015 1.060 1.060 1.000 1.030 16,600 +0.03(+3.00%)
Jun 01, 2015 1.050 1.050 1.000 1.000 17,600 +0.02(+2.04%)
May 29, 2015 1.030 1.030 0.9800 0.9800 13,400 -0.03(-2.97%)
May 28, 2015 0.9800 1.010 0.9800 1.010 11,600 +0.01(+1.00%)
May 27, 2015 1.030 1.030 1.000 1.000 21,850 -0.05(-4.76%)
May 26, 2015 1.060 1.080 1.050 1.050 14,500 +0.00(+0.00%)
May 25, 2015 1.150 1.150 1.050 1.050 17,700 -0.10(-8.70%)
May 22, 2015 1.150 1.150 1.070 1.150 25,400 -0.01(-0.86%)
May 21, 2015 1.160 1.200 1.080 1.160 82,160 +0.03(+2.65%)
May 20, 2015 1.170 1.180 1.130 1.130 11,284 -0.02(-1.74%)
May 19, 2015 1.060 1.160 1.060 1.150 27,860 +0.09(+8.49%)
May 15, 2015 1.060 1.060 1.060 0 -0.02(-1.85%)
May 14, 2015 1.040 1.100 1.040 1.080 5,100 +0.12(+12.50%)
May 13, 2015 1.000 1.000 0.9600 0.9600 17,725 -0.04(-4.00%)
May 12, 2015 1.000 1.000 0.9800 1.000 18,500 +0.00(+0.00%)
May 11, 2015 0.9500 1.000 0.9300 1.000 48,500 +0.07(+7.53%)
May 08, 2015 0.9500 0.9900 0.9300 0.9300 123,950 +0.02(+2.20%)
May 07, 2015 0.9600 0.9800 0.9100 0.9100 77,900 -0.05(-5.21%)
May 06, 2015 1.010 1.040 0.9300 0.9600 76,190 -0.07(-6.80%)
May 05, 2015 1.110 1.160 1.010 1.030 238,596 -0.11(-9.65%)
May 04, 2015 1.130 1.140 1.120 1.140 36,205 -0.03(-2.56%)
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.