Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 8.413 8.513 8.345 8.485 33,868,112 -0.03(-0.37%)
Apr 28, 2016 8.588 8.693 8.497 8.516 24,739,876 -0.14(-1.65%)
Apr 27, 2016 8.572 8.703 8.532 8.659 21,065,960 +0.06(+0.65%)
Apr 26, 2016 8.432 8.619 8.432 8.603 25,969,778 +0.16(+1.88%)
Apr 25, 2016 8.525 8.597 8.373 8.445 21,003,202 -0.12(-1.42%)
Apr 22, 2016 8.401 8.594 8.401 8.566 40,549,144 +0.23(+2.72%)
Apr 21, 2016 8.267 8.427 8.245 8.339 22,176,458 +0.09(+1.06%)
Apr 20, 2016 8.227 8.298 8.171 8.252 22,359,206 +0.03(+0.42%)
Apr 19, 2016 8.174 8.329 8.127 8.217 26,114,942 +0.11(+1.30%)
Apr 18, 2016 8.009 8.174 7.968 8.112 18,910,408 +0.04(+0.54%)
Apr 15, 2016 8.199 8.227 8.023 8.068 23,983,464 -0.07(-0.80%)
Apr 14, 2016 8.224 8.224 8.021 8.133 27,765,292 +0.03(+0.42%)
Apr 13, 2016 8.059 8.189 7.800 8.099 55,316,644 +0.32(+4.16%)
Apr 12, 2016 7.670 7.816 7.642 7.776 34,635,436 +0.14(+1.88%)
Apr 11, 2016 7.695 7.769 7.580 7.632 38,317,896 -0.08(-1.09%)
Apr 08, 2016 7.738 7.866 7.673 7.716 30,080,534 +0.06(+0.73%)
Apr 07, 2016 7.673 7.741 7.611 7.660 28,638,950 -0.07(-0.93%)
Apr 06, 2016 7.782 7.797 7.611 7.732 32,931,002 -0.06(-0.80%)
Apr 05, 2016 7.785 7.844 7.690 7.794 29,209,248 -0.03(-0.44%)
Apr 04, 2016 7.944 8.006 7.788 7.828 61,691,672 -0.14(-1.80%)
Apr 01, 2016 7.978 8.000 7.832 7.972 34,712,436 -0.04(-0.50%)
Mar 31, 2016 8.108 8.178 7.990 8.012 30,248,624 -0.17(-2.09%)
Mar 30, 2016 8.093 8.233 8.068 8.183 21,000,048 +0.13(+1.58%)
Mar 29, 2016 7.903 8.087 7.788 8.056 19,316,532 +0.08(+1.05%)
Mar 28, 2016 8.102 8.136 7.912 7.972 18,014,126 -0.17(-2.10%)
Mar 24, 2016 8.018 8.143 8.143 8.143 13,889,589 +0.10(+1.20%)
Mar 23, 2016 8.199 8.205 8.031 8.046 20,523,392 -0.16(-1.93%)
Mar 22, 2016 8.224 8.273 8.186 8.205 15,982,014 -0.09(-1.09%)
Mar 21, 2016 8.420 8.445 8.224 8.295 15,491,043 -0.11(-1.33%)
Mar 18, 2016 8.357 8.485 8.305 8.407 43,454,292 +0.10(+1.24%)
Mar 17, 2016 8.164 8.336 8.130 8.305 20,644,648 +0.16(+1.95%)
Mar 16, 2016 8.052 8.183 8.012 8.146 16,660,630 +0.07(+0.89%)
Mar 15, 2016 8.080 8.093 7.968 8.074 23,091,730 -0.07(-0.88%)
Mar 14, 2016 8.149 8.217 8.084 8.146 34,707,972 +0.02(+0.31%)
Mar 11, 2016 7.968 8.146 7.934 8.121 28,064,668 +0.25(+3.20%)
Mar 10, 2016 7.863 7.987 7.732 7.869 28,007,624 +0.07(+0.84%)
Mar 09, 2016 7.698 7.835 7.684 7.804 26,680,202 +0.12(+1.54%)
Mar 08, 2016 7.856 7.884 7.676 7.685 24,938,776 -0.26(-3.29%)
Mar 07, 2016 7.844 7.989 7.794 7.947 24,771,350 +0.10(+1.23%)
Mar 04, 2016 7.797 7.873 7.735 7.850 33,511,596 +0.10(+1.33%)
Mar 03, 2016 7.639 7.794 7.608 7.748 86,954,248 +0.11(+1.43%)
Mar 02, 2016 7.822 7.847 7.623 7.639 83,875,592 -0.03(-0.37%)
Mar 01, 2016 7.608 7.765 7.548 7.667 44,481,768 +0.16(+2.07%)
Feb 29, 2016 7.548 7.623 7.471 7.511 27,720,124 -0.05(-0.70%)
Feb 26, 2016 7.623 7.720 7.552 7.564 26,967,196 -0.02(-0.21%)
Feb 25, 2016 7.598 7.684 7.483 7.580 21,910,874 -0.02(-0.29%)
Feb 24, 2016 7.452 7.663 7.319 7.601 29,429,604 +0.03(+0.45%)
Feb 23, 2016 7.716 7.853 7.559 7.567 29,002,988 -0.29(-3.64%)
Feb 22, 2016 7.896 7.980 7.825 7.853 31,428,098 +0.25(+3.22%)
Feb 19, 2016 7.648 7.732 7.576 7.608 105,324,368 -0.10(-1.25%)
Feb 18, 2016 7.704 7.784 7.620 7.704 29,213,466 -0.00(-0.04%)
Feb 17, 2016 7.564 7.815 7.372 7.707 40,662,492 +0.02(+0.28%)
Feb 16, 2016 7.691 7.757 7.440 7.685 36,115,736 +0.18(+2.36%)
Feb 12, 2016 7.223 7.508 7.508 7.508 26,506,810 +0.24(+3.33%)
Feb 11, 2016 7.341 7.431 7.150 7.266 26,448,734 -0.22(-2.98%)
Feb 10, 2016 7.455 7.564 7.400 7.490 39,441,044 +0.08(+1.05%)
Feb 09, 2016 7.002 7.428 7.002 7.412 54,253,784 +0.27(+3.78%)
Feb 08, 2016 7.027 7.157 6.915 7.142 36,428,960 +0.06(+0.79%)
Feb 05, 2016 7.151 7.216 7.033 7.086 21,343,840 -0.07(-0.95%)
Feb 04, 2016 6.937 7.277 6.937 7.154 33,466,706 +0.21(+3.09%)
Feb 03, 2016 6.934 6.993 6.717 6.940 23,513,374 +0.10(+1.50%)
Feb 02, 2016 7.018 7.040 6.785 6.838 22,511,774 -0.26(-3.63%)
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.