Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.750 6.660 6.660 6.660 8,829,600 -0.11(-1.62%)
Dec 30, 2015 6.840 6.880 6.730 6.770 9,474,375 -0.07(-1.02%)
Dec 29, 2015 6.940 6.990 6.750 6.840 13,178,821 -0.07(-1.01%)
Dec 28, 2015 6.950 7.010 6.870 6.910 7,196,989 -0.05(-0.72%)
Dec 24, 2015 7.150 6.960 6.960 6.960 7,553,700 -0.14(-1.97%)
Dec 23, 2015 6.880 7.130 6.830 7.100 13,523,519 +0.26(+3.80%)
Dec 22, 2015 6.740 6.850 6.680 6.840 9,757,555 +0.16(+2.40%)
Dec 21, 2015 6.690 6.800 6.614 6.680 10,599,338 +0.05(+0.75%)
Dec 18, 2015 6.610 6.750 6.500 6.630 14,207,335 +0.02(+0.30%)
Dec 17, 2015 7.030 7.030 6.550 6.610 24,917,262 -0.41(-5.84%)
Dec 16, 2015 7.150 7.380 7.000 7.020 10,938,770 -0.14(-1.96%)
Dec 15, 2015 7.070 7.200 7.040 7.160 11,147,014 +0.13(+1.85%)
Dec 14, 2015 7.330 7.390 6.870 7.030 19,618,934 -0.31(-4.22%)
Dec 11, 2015 7.470 7.480 7.270 7.340 11,253,593 -0.14(-1.87%)
Dec 10, 2015 7.670 7.780 7.450 7.480 11,133,774 +0.01(+0.13%)
Dec 09, 2015 7.750 7.770 7.410 7.470 11,054,215 -0.25(-3.24%)
Dec 08, 2015 7.780 7.870 7.680 7.720 8,422,523 -0.16(-2.03%)
Dec 07, 2015 8.010 8.040 7.840 7.880 8,686,848 -0.18(-2.23%)
Dec 04, 2015 7.860 8.100 7.845 8.060 10,633,456 +0.17(+2.15%)
Dec 03, 2015 7.830 8.010 7.750 7.890 12,019,244 +0.08(+1.02%)
Dec 02, 2015 7.950 8.070 7.780 7.810 9,708,020 -0.16(-2.01%)
Dec 01, 2015 7.990 8.150 7.940 7.970 10,798,230 +0.00(+0.00%)
Nov 30, 2015 8.220 8.220 7.910 7.970 13,362,394 -0.24(-2.92%)
Nov 27, 2015 8.400 8.410 8.120 8.210 5,117,109 -0.06(-0.73%)
Nov 25, 2015 8.300 8.270 8.270 8.270 10,661,700 -0.03(-0.36%)
Nov 24, 2015 8.000 8.320 7.970 8.300 11,144,795 +0.19(+2.34%)
Nov 23, 2015 7.770 8.110 7.750 8.110 12,543,992 +0.32(+4.11%)
Nov 20, 2015 7.730 7.960 7.710 7.790 12,560,516 +0.13(+1.70%)
Nov 19, 2015 7.700 7.750 7.530 7.660 9,643,820 -0.03(-0.39%)
Nov 18, 2015 7.450 7.710 7.360 7.690 12,978,661 +0.26(+3.50%)
Nov 17, 2015 7.730 7.790 7.370 7.430 16,305,580 -0.20(-2.62%)
Nov 16, 2015 7.410 7.650 7.190 7.630 29,854,248 +0.19(+2.55%)
Nov 13, 2015 8.110 8.250 7.230 7.440 79,339,888 -1.35(-15.36%)
Nov 12, 2015 8.670 8.960 8.630 8.790 21,518,352 +0.27(+3.17%)
Nov 11, 2015 8.680 8.880 8.240 8.520 37,230,552 -0.16(-1.84%)
Nov 10, 2015 8.460 8.750 8.420 8.680 10,975,797 +0.15(+1.76%)
Nov 09, 2015 8.730 8.750 8.200 8.530 20,063,884 -0.21(-2.40%)
Nov 06, 2015 8.640 8.900 8.640 8.740 13,280,468 +0.06(+0.69%)
Nov 05, 2015 8.890 8.930 8.610 8.680 10,937,790 -0.18(-2.03%)
Nov 04, 2015 9.180 9.180 8.840 8.860 13,985,913 -0.30(-3.28%)
Nov 03, 2015 8.990 9.340 8.970 9.160 12,300,615 +0.17(+1.89%)
Nov 02, 2015 9.140 9.160 8.810 8.990 14,124,418 -0.18(-1.96%)
Oct 30, 2015 9.040 9.220 8.990 9.170 8,174,339 +0.09(+0.99%)
Oct 29, 2015 9.280 9.360 9.000 9.080 9,221,519 -0.19(-2.05%)
Oct 28, 2015 9.010 9.300 8.970 9.270 7,844,777 +0.28(+3.11%)
Oct 27, 2015 9.230 9.230 8.940 8.990 10,477,764 -0.16(-1.75%)
Oct 26, 2015 9.140 9.280 8.880 9.150 10,505,830 +0.06(+0.66%)
Oct 23, 2015 10.00 10.04 9.015 9.090 30,774,552 -0.89(-8.92%)
Oct 22, 2015 9.810 10.00 9.730 9.980 10,851,172 +0.17(+1.73%)
Oct 21, 2015 9.900 9.900 9.740 9.810 7,225,742 -0.07(-0.71%)
Oct 20, 2015 9.770 9.900 9.720 9.880 8,338,063 +0.11(+1.13%)
Oct 19, 2015 9.590 9.860 9.490 9.770 9,809,779 +0.15(+1.56%)
Oct 16, 2015 9.500 9.640 9.460 9.620 4,945,192 +0.12(+1.26%)
Oct 15, 2015 9.430 9.560 9.250 9.500 7,456,375 +0.07(+0.74%)
Oct 14, 2015 9.630 9.755 9.345 9.430 11,455,242 -0.22(-2.28%)
Oct 13, 2015 9.660 9.850 9.570 9.650 10,455,440 -0.06(-0.62%)
Oct 12, 2015 9.750 9.780 9.530 9.710 6,667,250 -0.08(-0.82%)
Oct 09, 2015 9.650 9.790 9.580 9.790 7,703,201 +0.17(+1.77%)
Oct 08, 2015 9.380 9.720 9.350 9.620 10,351,004 +0.24(+2.56%)
Oct 07, 2015 9.660 9.710 9.210 9.380 22,300,874 -0.41(-4.19%)
Oct 06, 2015 9.750 9.955 9.720 9.790 12,009,833 +0.00(+0.00%)
Oct 05, 2015 9.960 10.09 9.760 9.790 10,920,914 -0.13(-1.31%)
Oct 02, 2015 9.200 9.980 9.140 9.920 20,590,096 +0.65(+7.01%)
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.