Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 8.414 8.514 8.346 8.486 33,864,036 -0.03(-0.37%)
Apr 28, 2016 8.589 8.694 8.498 8.517 24,736,898 -0.14(-1.65%)
Apr 27, 2016 8.573 8.704 8.533 8.660 21,063,424 +0.06(+0.65%)
Apr 26, 2016 8.433 8.620 8.433 8.604 25,966,652 +0.16(+1.88%)
Apr 25, 2016 8.526 8.598 8.374 8.446 21,000,674 -0.12(-1.42%)
Apr 22, 2016 8.402 8.595 8.402 8.567 40,544,264 +0.23(+2.72%)
Apr 21, 2016 8.268 8.428 8.246 8.340 22,173,788 +0.09(+1.06%)
Apr 20, 2016 8.228 8.299 8.172 8.253 22,356,514 +0.03(+0.42%)
Apr 19, 2016 8.175 8.330 8.128 8.218 26,111,798 +0.11(+1.30%)
Apr 18, 2016 8.010 8.175 7.969 8.113 18,908,130 +0.04(+0.54%)
Apr 15, 2016 8.200 8.228 8.024 8.069 23,980,578 -0.07(-0.80%)
Apr 14, 2016 8.225 8.225 8.022 8.134 27,761,950 +0.03(+0.42%)
Apr 13, 2016 8.060 8.190 7.801 8.100 55,309,988 +0.32(+4.16%)
Apr 12, 2016 7.671 7.817 7.643 7.776 34,631,268 +0.14(+1.88%)
Apr 11, 2016 7.696 7.770 7.580 7.633 38,313,284 -0.08(-1.09%)
Apr 08, 2016 7.739 7.867 7.674 7.717 30,076,912 +0.06(+0.73%)
Apr 07, 2016 7.674 7.742 7.612 7.661 28,635,502 -0.07(-0.93%)
Apr 06, 2016 7.783 7.798 7.612 7.733 32,927,038 -0.06(-0.80%)
Apr 05, 2016 7.786 7.845 7.691 7.795 29,205,730 -0.03(-0.44%)
Apr 04, 2016 7.945 8.007 7.789 7.829 61,684,244 -0.14(-1.80%)
Apr 01, 2016 7.979 8.001 7.833 7.973 34,708,256 -0.04(-0.50%)
Mar 31, 2016 8.109 8.179 7.991 8.013 30,244,984 -0.17(-2.09%)
Mar 30, 2016 8.094 8.234 8.069 8.184 20,997,520 +0.13(+1.58%)
Mar 29, 2016 7.904 8.088 7.789 8.057 19,314,206 +0.08(+1.05%)
Mar 28, 2016 8.103 8.137 7.913 7.973 18,011,958 -0.17(-2.10%)
Mar 24, 2016 8.019 8.144 8.144 8.144 13,887,917 +0.10(+1.20%)
Mar 23, 2016 8.200 8.206 8.032 8.047 20,520,922 -0.16(-1.93%)
Mar 22, 2016 8.225 8.274 8.187 8.206 15,980,090 -0.09(-1.09%)
Mar 21, 2016 8.421 8.446 8.225 8.296 15,489,178 -0.11(-1.33%)
Mar 18, 2016 8.358 8.486 8.306 8.408 43,449,060 +0.10(+1.24%)
Mar 17, 2016 8.165 8.337 8.131 8.306 20,642,162 +0.16(+1.95%)
Mar 16, 2016 8.053 8.184 8.013 8.147 16,658,624 +0.07(+0.89%)
Mar 15, 2016 8.081 8.094 7.969 8.075 23,088,950 -0.07(-0.88%)
Mar 14, 2016 8.150 8.218 8.085 8.147 34,703,792 +0.02(+0.31%)
Mar 11, 2016 7.969 8.147 7.935 8.122 28,061,290 +0.25(+3.20%)
Mar 10, 2016 7.864 7.988 7.733 7.870 28,004,252 +0.07(+0.84%)
Mar 09, 2016 7.699 7.836 7.685 7.804 26,676,990 +0.12(+1.54%)
Mar 08, 2016 7.857 7.885 7.677 7.686 24,935,774 -0.26(-3.29%)
Mar 07, 2016 7.845 7.990 7.795 7.948 24,768,368 +0.10(+1.23%)
Mar 04, 2016 7.798 7.874 7.736 7.851 33,507,562 +0.10(+1.33%)
Mar 03, 2016 7.640 7.795 7.608 7.748 86,943,784 +0.11(+1.43%)
Mar 02, 2016 7.823 7.848 7.624 7.640 83,865,496 -0.03(-0.37%)
Mar 01, 2016 7.608 7.766 7.549 7.668 44,476,412 +0.16(+2.07%)
Feb 29, 2016 7.549 7.624 7.472 7.512 27,716,786 -0.05(-0.70%)
Feb 26, 2016 7.624 7.720 7.552 7.565 26,963,948 -0.02(-0.21%)
Feb 25, 2016 7.599 7.685 7.484 7.580 21,908,236 -0.02(-0.29%)
Feb 24, 2016 7.453 7.664 7.320 7.602 29,426,064 +0.03(+0.45%)
Feb 23, 2016 7.717 7.854 7.560 7.568 28,999,500 -0.29(-3.64%)
Feb 22, 2016 7.897 7.981 7.826 7.854 31,424,316 +0.25(+3.22%)
Feb 19, 2016 7.649 7.733 7.577 7.608 105,311,696 -0.10(-1.25%)
Feb 18, 2016 7.705 7.785 7.621 7.705 29,209,952 -0.00(-0.04%)
Feb 17, 2016 7.565 7.816 7.373 7.708 40,657,600 +0.02(+0.28%)
Feb 16, 2016 7.692 7.757 7.441 7.686 36,111,392 +0.18(+2.36%)
Feb 12, 2016 7.224 7.509 7.509 7.509 26,503,620 +0.24(+3.33%)
Feb 11, 2016 7.341 7.431 7.151 7.267 26,445,552 -0.22(-2.98%)
Feb 10, 2016 7.456 7.565 7.400 7.490 39,436,300 +0.08(+1.05%)
Feb 09, 2016 7.003 7.428 7.003 7.413 54,247,260 +0.27(+3.78%)
Feb 08, 2016 7.028 7.158 6.916 7.143 36,424,580 +0.06(+0.79%)
Feb 05, 2016 7.152 7.217 7.034 7.087 21,341,274 -0.07(-0.95%)
Feb 04, 2016 6.938 7.278 6.938 7.155 33,462,680 +0.21(+3.09%)
Feb 03, 2016 6.935 6.994 6.718 6.941 23,510,544 +0.10(+1.50%)
Feb 02, 2016 7.019 7.040 6.786 6.839 22,509,064 -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.