Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.780 7.791 7.591 7.664 23,914,554 -0.12(-1.59%)
Feb 26, 2016 7.838 7.896 7.714 7.787 29,367,396 +0.08(+0.99%)
Feb 25, 2016 7.631 7.740 7.567 7.711 15,443,782 +0.11(+1.42%)
Feb 24, 2016 7.552 7.622 7.379 7.603 16,035,226 -0.06(-0.85%)
Feb 23, 2016 7.862 7.870 7.624 7.668 14,854,961 -0.22(-2.74%)
Feb 22, 2016 7.819 7.891 7.769 7.884 17,542,024 +0.17(+2.15%)
Feb 19, 2016 7.617 7.769 7.567 7.718 18,644,842 +0.04(+0.56%)
Feb 18, 2016 7.920 7.920 7.574 7.675 42,400,804 -0.21(-2.65%)
Feb 17, 2016 7.963 8.039 7.833 7.884 23,509,192 +0.01(+0.18%)
Feb 16, 2016 7.797 7.992 7.635 7.870 24,477,732 +0.30(+4.00%)
Feb 12, 2016 7.350 7.567 7.567 7.567 21,609,904 +0.35(+4.90%)
Feb 11, 2016 7.336 7.350 7.127 7.213 35,180,196 -0.38(-4.94%)
Feb 10, 2016 7.747 7.790 7.538 7.588 30,695,706 -0.09(-1.13%)
Feb 09, 2016 7.480 7.740 7.455 7.675 19,305,448 +0.06(+0.85%)
Feb 08, 2016 7.704 7.707 7.530 7.610 20,324,052 -0.18(-2.31%)
Feb 05, 2016 7.949 8.007 7.769 7.790 24,051,692 -0.08(-1.01%)
Feb 04, 2016 7.747 7.934 7.732 7.870 23,938,920 +0.09(+1.21%)
Feb 03, 2016 7.812 7.826 7.444 7.776 32,441,792 +0.01(+0.19%)
Feb 02, 2016 7.870 7.870 7.718 7.761 22,884,742 -0.23(-2.89%)
Feb 01, 2016 8.115 8.115 7.949 7.992 19,529,064 -0.06(-0.72%)
Jan 29, 2016 8.043 8.079 7.898 8.050 23,981,214 +0.06(+0.72%)
Jan 28, 2016 8.028 8.115 7.902 7.992 19,396,864 +0.12(+1.47%)
Jan 27, 2016 7.855 8.133 7.833 7.877 23,250,262 -0.01(-0.18%)
Jan 26, 2016 7.870 7.985 7.826 7.891 22,313,260 +0.06(+0.83%)
Jan 25, 2016 8.136 8.158 7.797 7.826 26,192,344 -0.34(-4.15%)
Jan 22, 2016 8.194 8.346 8.122 8.165 27,780,174 +0.11(+1.34%)
Jan 21, 2016 7.848 8.273 7.819 8.057 31,491,942 -0.02(-0.27%)
Jan 20, 2016 8.007 8.165 7.776 8.079 40,917,372 -0.09(-1.15%)
Jan 19, 2016 8.403 8.432 8.115 8.172 20,326,918 -0.13(-1.56%)
Jan 15, 2016 8.194 8.302 8.302 8.302 26,941,434 -0.23(-2.70%)
Jan 14, 2016 8.497 8.598 8.331 8.533 23,442,328 +0.11(+1.28%)
Jan 13, 2016 8.750 8.786 8.349 8.425 30,728,160 -0.27(-3.07%)
Jan 12, 2016 8.728 8.742 8.472 8.692 20,120,844 +0.08(+0.92%)
Jan 11, 2016 8.649 8.703 8.475 8.612 30,968,120 +0.01(+0.17%)
Jan 08, 2016 8.865 8.897 8.576 8.598 19,890,274 -0.19(-2.13%)
Jan 07, 2016 8.966 9.074 8.764 8.786 28,354,002 -0.32(-3.49%)
Jan 06, 2016 9.153 9.240 9.081 9.103 28,762,890 -0.17(-1.79%)
Jan 05, 2016 9.384 9.435 9.197 9.269 24,974,900 -0.08(-0.85%)
Jan 04, 2016 9.370 9.399 9.269 9.348 25,033,496 -0.17(-1.74%)
Dec 31, 2015 9.500 9.514 9.514 9.514 13,253,474 -0.04(-0.45%)
Dec 30, 2015 9.651 9.651 9.557 9.557 9,868,959 -0.12(-1.27%)
Dec 29, 2015 9.651 9.709 9.590 9.680 10,914,557 +0.09(+0.90%)
Dec 28, 2015 9.572 9.601 9.464 9.593 14,626,898 -0.02(-0.23%)
Dec 24, 2015 9.608 9.615 9.615 9.615 5,956,223 -0.01(-0.07%)
Dec 23, 2015 9.435 9.630 9.337 9.622 19,483,696 +0.25(+2.62%)
Dec 22, 2015 9.319 9.406 9.175 9.377 16,367,212 +0.12(+1.25%)
Dec 21, 2015 9.182 9.269 9.110 9.262 18,747,036 +0.12(+1.34%)
Dec 18, 2015 9.312 9.327 9.125 9.139 52,166,060 -0.24(-2.54%)
Dec 17, 2015 9.666 9.716 9.370 9.377 21,276,746 -0.27(-2.77%)
Dec 16, 2015 9.550 9.673 9.363 9.644 26,047,470 +0.17(+1.83%)
Dec 15, 2015 9.283 9.521 9.283 9.471 23,934,572 +0.31(+3.39%)
Dec 14, 2015 9.204 9.341 9.016 9.161 21,951,248 -0.03(-0.31%)
Dec 11, 2015 9.233 9.312 9.146 9.190 19,086,452 -0.19(-2.08%)
Dec 10, 2015 9.291 9.532 9.236 9.384 16,082,095 +0.12(+1.25%)
Dec 09, 2015 9.363 9.507 9.153 9.269 24,151,868 -0.14(-1.46%)
Dec 08, 2015 9.471 9.550 9.377 9.406 15,907,168 -0.14(-1.51%)
Dec 07, 2015 9.651 9.666 9.492 9.550 15,884,431 -0.12(-1.27%)
Dec 04, 2015 9.384 9.694 9.319 9.673 26,456,028 +0.33(+3.55%)
Dec 03, 2015 9.521 9.550 9.319 9.341 20,093,914 -0.13(-1.37%)
Dec 02, 2015 9.622 9.673 9.449 9.471 17,241,754 -0.12(-1.28%)
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.