Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.840 7.875 7.699 7.847 24,601,258 +0.06(+0.72%)
Jan 28, 2016 7.826 7.910 7.703 7.791 19,898,376 +0.11(+1.47%)
Jan 27, 2016 7.657 7.928 7.636 7.678 23,851,406 -0.01(-0.18%)
Jan 26, 2016 7.671 7.784 7.629 7.692 22,890,178 +0.06(+0.83%)
Jan 25, 2016 7.931 7.952 7.601 7.629 26,869,558 -0.33(-4.15%)
Jan 22, 2016 7.988 8.135 7.917 7.959 28,498,442 +0.11(+1.34%)
Jan 21, 2016 7.650 8.065 7.622 7.854 32,306,178 -0.02(-0.27%)
Jan 20, 2016 7.805 7.959 7.580 7.875 41,975,308 -0.09(-1.15%)
Jan 19, 2016 8.191 8.220 7.910 7.966 20,852,480 -0.13(-1.56%)
Jan 15, 2016 7.988 8.093 8.093 8.093 27,638,014 -0.22(-2.70%)
Jan 14, 2016 8.283 8.381 8.121 8.318 24,048,438 +0.11(+1.28%)
Jan 13, 2016 8.529 8.564 8.139 8.213 31,522,648 -0.26(-3.07%)
Jan 12, 2016 8.508 8.522 8.258 8.473 20,641,076 +0.08(+0.92%)
Jan 11, 2016 8.431 8.483 8.262 8.395 31,768,812 +0.01(+0.17%)
Jan 08, 2016 8.642 8.673 8.360 8.381 20,404,546 -0.18(-2.13%)
Jan 07, 2016 8.740 8.845 8.543 8.564 29,087,106 -0.31(-3.49%)
Jan 06, 2016 8.923 9.007 8.852 8.874 29,506,566 -0.16(-1.79%)
Jan 05, 2016 9.148 9.197 8.965 9.035 25,620,636 -0.08(-0.85%)
Jan 04, 2016 9.134 9.162 9.035 9.113 25,680,746 -0.16(-1.74%)
Dec 31, 2015 9.260 9.274 9.274 9.274 13,596,148 -0.04(-0.45%)
Dec 30, 2015 9.408 9.408 9.317 9.317 10,124,125 -0.12(-1.27%)
Dec 29, 2015 9.408 9.464 9.348 9.436 11,196,757 +0.08(+0.90%)
Dec 28, 2015 9.331 9.359 9.225 9.352 15,005,082 -0.02(-0.23%)
Dec 24, 2015 9.366 9.373 9.373 9.373 6,110,224 -0.01(-0.07%)
Dec 23, 2015 9.197 9.387 9.102 9.380 19,987,454 +0.24(+2.62%)
Dec 22, 2015 9.084 9.169 8.944 9.141 16,790,392 +0.11(+1.25%)
Dec 21, 2015 8.951 9.035 8.880 9.028 19,231,748 +0.12(+1.34%)
Dec 18, 2015 9.077 9.092 8.895 8.909 53,514,832 -0.23(-2.54%)
Dec 17, 2015 9.422 9.471 9.134 9.141 21,826,864 -0.26(-2.77%)
Dec 16, 2015 9.309 9.429 9.127 9.401 26,720,936 +0.17(+1.83%)
Dec 15, 2015 9.049 9.281 9.049 9.232 24,553,410 +0.30(+3.39%)
Dec 14, 2015 8.972 9.106 8.789 8.930 22,518,806 -0.03(-0.31%)
Dec 11, 2015 9.000 9.077 8.916 8.958 19,579,940 -0.19(-2.08%)
Dec 10, 2015 9.056 9.292 9.004 9.148 16,497,903 +0.11(+1.25%)
Dec 09, 2015 9.127 9.267 8.923 9.035 24,776,324 -0.13(-1.46%)
Dec 08, 2015 9.232 9.309 9.141 9.169 16,318,454 -0.14(-1.51%)
Dec 07, 2015 9.408 9.422 9.253 9.309 16,295,129 -0.12(-1.27%)
Dec 04, 2015 9.148 9.450 9.084 9.429 27,140,058 +0.32(+3.55%)
Dec 03, 2015 9.281 9.309 9.084 9.106 20,613,450 -0.13(-1.37%)
Dec 02, 2015 9.380 9.429 9.211 9.232 17,687,546 -0.12(-1.28%)
Dec 01, 2015 9.260 9.380 9.204 9.352 16,467,570 +0.13(+1.45%)
Nov 30, 2015 9.239 9.285 9.169 9.218 14,268,430 -0.02(-0.23%)
Nov 27, 2015 9.232 9.253 9.148 9.239 6,627,995 +0.05(+0.50%)
Nov 25, 2015 9.193 9.193 9.193 9.193 15,267,136 +0.01(+0.08%)
Nov 24, 2015 9.110 9.200 9.012 9.186 14,797,220 +0.03(+0.38%)
Nov 23, 2015 9.207 9.270 9.131 9.152 14,900,036 +0.01(+0.08%)
Nov 20, 2015 9.186 9.228 9.089 9.145 13,875,347 +0.00(+0.00%)
Nov 19, 2015 9.165 9.200 9.075 9.145 12,156,577 -0.05(-0.53%)
Nov 18, 2015 9.047 9.200 8.991 9.193 18,294,440 +0.18(+2.02%)
Nov 17, 2015 9.061 9.138 8.970 9.012 17,396,886 +0.01(+0.08%)
Nov 16, 2015 8.886 9.054 8.851 9.005 19,629,790 +0.08(+0.94%)
Nov 13, 2015 9.033 9.078 8.879 8.921 24,579,700 -0.15(-1.69%)
Nov 12, 2015 9.131 9.141 9.040 9.075 28,269,188 -0.13(-1.37%)
Nov 11, 2015 9.326 9.326 9.148 9.200 21,616,194 -0.04(-0.45%)
Nov 10, 2015 9.193 9.291 9.082 9.242 22,492,580 +0.03(+0.38%)
Nov 09, 2015 9.312 9.389 9.145 9.207 28,971,760 -0.15(-1.64%)
Nov 06, 2015 9.382 9.445 9.221 9.361 34,288,940 +0.28(+3.08%)
Nov 05, 2015 9.047 9.117 8.970 9.082 28,384,078 +0.13(+1.41%)
Nov 04, 2015 8.949 9.008 8.886 8.956 25,288,526 +0.02(+0.23%)
Nov 03, 2015 8.907 8.970 8.872 8.935 20,508,992 +0.00(+0.00%)
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.