Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.456 8.468 8.251 8.330 22,002,456 -0.13(-1.59%)
Feb 26, 2016 8.519 8.582 8.385 8.464 27,019,312 +0.08(+0.99%)
Feb 25, 2016 8.295 8.412 8.224 8.381 14,208,966 +0.12(+1.42%)
Feb 24, 2016 8.208 8.284 8.020 8.263 14,753,121 -0.07(-0.85%)
Feb 23, 2016 8.546 8.553 8.287 8.334 13,667,225 -0.24(-2.74%)
Feb 22, 2016 8.499 8.577 8.444 8.569 16,139,442 +0.18(+2.15%)
Feb 19, 2016 8.279 8.444 8.224 8.389 17,154,084 +0.05(+0.56%)
Feb 18, 2016 8.608 8.608 8.232 8.342 39,010,628 -0.23(-2.65%)
Feb 17, 2016 8.655 8.738 8.514 8.569 21,629,502 +0.02(+0.18%)
Feb 16, 2016 8.475 8.687 8.299 8.553 22,520,602 +0.33(+4.00%)
Feb 12, 2016 7.989 8.224 8.224 8.224 19,882,074 +0.38(+4.90%)
Feb 11, 2016 7.973 7.989 7.746 7.840 32,367,344 -0.41(-4.94%)
Feb 10, 2016 8.420 8.467 8.193 8.248 28,241,414 -0.09(-1.13%)
Feb 09, 2016 8.130 8.412 8.103 8.342 17,761,870 +0.07(+0.85%)
Feb 08, 2016 8.373 8.377 8.185 8.271 18,699,032 -0.20(-2.31%)
Feb 05, 2016 8.640 8.702 8.444 8.467 22,128,626 -0.09(-1.01%)
Feb 04, 2016 8.420 8.624 8.404 8.553 22,024,870 +0.10(+1.21%)
Feb 03, 2016 8.491 8.506 8.091 8.451 29,847,890 +0.02(+0.19%)
Feb 02, 2016 8.553 8.553 8.389 8.436 21,054,980 -0.25(-2.89%)
Feb 01, 2016 8.820 8.820 8.640 8.687 17,967,608 -0.06(-0.72%)
Jan 29, 2016 8.742 8.781 8.585 8.749 22,063,784 +0.06(+0.72%)
Jan 28, 2016 8.726 8.820 8.589 8.687 17,845,976 +0.13(+1.47%)
Jan 27, 2016 8.538 8.840 8.514 8.561 21,391,274 -0.02(-0.18%)
Jan 26, 2016 8.553 8.679 8.506 8.577 20,529,192 +0.07(+0.83%)
Jan 25, 2016 8.843 8.867 8.475 8.506 24,098,122 -0.37(-4.15%)
Jan 22, 2016 8.906 9.071 8.828 8.875 25,558,996 +0.12(+1.34%)
Jan 21, 2016 8.530 8.992 8.499 8.757 28,973,988 -0.02(-0.27%)
Jan 20, 2016 8.702 8.875 8.451 8.781 37,645,804 -0.10(-1.15%)
Jan 19, 2016 9.134 9.165 8.820 8.883 18,701,670 -0.14(-1.56%)
Jan 15, 2016 8.906 9.024 9.024 9.024 24,787,318 -0.25(-2.70%)
Jan 14, 2016 9.235 9.345 9.055 9.275 21,567,984 +0.12(+1.28%)
Jan 13, 2016 9.510 9.549 9.075 9.157 28,271,274 -0.29(-3.07%)
Jan 12, 2016 9.486 9.502 9.208 9.447 18,512,070 +0.09(+0.92%)
Jan 11, 2016 9.400 9.459 9.212 9.361 28,492,048 +0.02(+0.17%)
Jan 08, 2016 9.635 9.671 9.322 9.345 18,299,938 -0.20(-2.13%)
Jan 07, 2016 9.745 9.863 9.526 9.549 26,086,944 -0.34(-3.49%)
Jan 06, 2016 9.949 10.04 9.871 9.894 26,463,138 -0.18(-1.79%)
Jan 05, 2016 10.20 10.25 9.996 10.07 22,978,018 -0.09(-0.85%)
Jan 04, 2016 10.18 10.22 10.07 10.16 23,031,930 -0.18(-1.74%)
Dec 31, 2015 10.33 10.34 10.34 10.34 12,193,786 -0.05(-0.45%)
Dec 30, 2015 10.49 10.49 10.39 10.39 9,079,881 -0.13(-1.27%)
Dec 29, 2015 10.49 10.55 10.42 10.52 10,041,877 +0.09(+0.90%)
Dec 28, 2015 10.40 10.44 10.29 10.43 13,457,396 -0.02(-0.22%)
Dec 24, 2015 10.44 10.45 10.45 10.45 5,479,990 -0.01(-0.07%)
Dec 23, 2015 10.25 10.47 10.15 10.46 17,925,866 +0.27(+2.61%)
Dec 22, 2015 10.13 10.22 9.972 10.19 15,058,563 +0.13(+1.25%)
Dec 21, 2015 9.980 10.07 9.902 10.07 17,248,108 +0.13(+1.34%)
Dec 18, 2015 10.12 10.14 9.918 9.933 47,995,092 -0.26(-2.54%)
Dec 17, 2015 10.51 10.56 10.18 10.19 19,575,552 -0.29(-2.77%)
Dec 16, 2015 10.38 10.51 10.18 10.48 23,964,830 +0.19(+1.83%)
Dec 15, 2015 10.09 10.35 10.09 10.29 22,020,870 +0.34(+3.39%)
Dec 14, 2015 10.00 10.15 9.800 9.957 20,196,126 -0.03(-0.31%)
Dec 11, 2015 10.04 10.12 9.941 9.988 17,560,384 -0.21(-2.08%)
Dec 10, 2015 10.10 10.36 10.04 10.20 14,796,242 +0.13(+1.24%)
Dec 09, 2015 10.18 10.33 9.949 10.07 22,220,792 -0.15(-1.46%)
Dec 08, 2015 10.29 10.38 10.19 10.22 14,635,302 -0.16(-1.51%)
Dec 07, 2015 10.49 10.51 10.32 10.38 14,614,383 -0.13(-1.27%)
Dec 04, 2015 10.20 10.54 10.13 10.51 24,340,722 +0.36(+3.55%)
Dec 03, 2015 10.35 10.38 10.13 10.15 18,487,294 -0.14(-1.37%)
Dec 02, 2015 10.46 10.51 10.27 10.29 15,863,180 -0.13(-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.