Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.115 8.275 8.084 8.153 22,850,816 +0.04(+0.47%)
Feb 26, 2016 7.962 8.382 7.916 8.115 29,853,594 +0.23(+2.90%)
Feb 25, 2016 7.749 7.977 7.596 7.886 46,626,128 -0.37(-4.44%)
Feb 24, 2016 7.840 8.282 7.703 8.252 28,460,214 +0.39(+4.95%)
Feb 23, 2016 8.092 8.107 7.817 7.863 17,069,204 -0.28(-3.46%)
Feb 22, 2016 7.962 8.199 7.962 8.145 14,226,656 +0.27(+3.49%)
Feb 19, 2016 8.000 8.003 7.665 7.871 18,269,720 -0.15(-1.90%)
Feb 18, 2016 7.726 8.138 7.703 8.023 24,596,698 +0.34(+4.36%)
Feb 17, 2016 7.535 7.703 7.527 7.688 15,721,116 +0.21(+2.75%)
Feb 16, 2016 7.291 7.508 7.207 7.482 15,822,240 +0.30(+4.14%)
Feb 12, 2016 6.933 7.184 7.184 7.184 12,673,499 +0.31(+4.43%)
Feb 11, 2016 6.971 7.016 6.795 6.879 19,323,992 -0.20(-2.80%)
Feb 10, 2016 7.047 7.219 7.009 7.077 16,058,259 +0.07(+0.98%)
Feb 09, 2016 7.085 7.177 6.978 7.009 26,865,546 -0.14(-1.92%)
Feb 08, 2016 7.444 7.481 7.024 7.146 20,873,000 -0.41(-5.45%)
Feb 05, 2016 7.497 7.718 7.444 7.558 22,309,200 +0.04(+0.51%)
Feb 04, 2016 7.321 7.577 7.321 7.520 15,399,600 +0.16(+2.18%)
Feb 03, 2016 7.482 7.512 7.116 7.360 20,014,630 -0.18(-2.33%)
Feb 02, 2016 7.497 7.604 7.421 7.535 28,273,088 -0.07(-0.90%)
Feb 01, 2016 7.360 7.634 7.314 7.604 28,469,440 +0.20(+2.68%)
Jan 29, 2016 7.306 7.409 7.169 7.405 62,241,064 +0.18(+2.43%)
Jan 28, 2016 7.436 7.444 7.184 7.230 17,548,818 -0.11(-1.46%)
Jan 27, 2016 7.352 7.543 7.295 7.337 12,757,128 -0.02(-0.21%)
Jan 26, 2016 7.276 7.474 7.253 7.352 12,942,309 +0.11(+1.58%)
Jan 25, 2016 7.466 7.479 7.207 7.238 19,009,170 -0.24(-3.16%)
Jan 22, 2016 7.726 7.810 7.421 7.474 22,677,576 -0.11(-1.41%)
Jan 21, 2016 7.329 7.634 7.249 7.581 33,721,896 +0.30(+4.08%)
Jan 20, 2016 7.283 7.344 7.047 7.283 35,408,096 -0.16(-2.15%)
Jan 19, 2016 7.832 7.840 7.398 7.444 35,966,176 -0.27(-3.46%)
Jan 15, 2016 7.764 7.710 7.710 7.710 31,747,668 -0.39(-4.80%)
Jan 14, 2016 8.084 8.252 8.038 8.099 38,136,560 +0.03(+0.38%)
Jan 13, 2016 8.260 8.332 7.962 8.069 39,125,788 -0.18(-2.22%)
Jan 12, 2016 8.206 8.303 8.061 8.252 21,801,722 +0.13(+1.60%)
Jan 11, 2016 8.130 8.199 8.008 8.122 22,295,816 +0.05(+0.66%)
Jan 08, 2016 8.260 8.328 8.046 8.069 22,853,580 -0.14(-1.76%)
Jan 07, 2016 8.427 8.427 8.176 8.214 33,419,226 -0.40(-4.61%)
Jan 06, 2016 8.786 8.786 8.542 8.610 21,439,582 -0.32(-3.59%)
Jan 05, 2016 8.885 8.984 8.832 8.931 17,777,916 +0.08(+0.95%)
Jan 04, 2016 8.832 8.893 8.732 8.847 19,856,312 -0.18(-2.03%)
Dec 31, 2015 9.022 9.030 9.030 9.030 13,613,899 +0.00(+0.00%)
Dec 30, 2015 9.083 9.121 9.007 9.030 11,000,150 -0.02(-0.17%)
Dec 29, 2015 8.900 9.098 8.900 9.045 12,674,335 +0.18(+1.98%)
Dec 28, 2015 8.923 8.938 8.832 8.870 10,558,098 -0.08(-0.85%)
Dec 24, 2015 8.961 8.946 8.946 8.946 6,066,443 -0.02(-0.17%)
Dec 23, 2015 8.961 8.992 8.893 8.961 15,671,752 +0.07(+0.77%)
Dec 22, 2015 8.694 8.965 8.618 8.893 25,802,150 +0.18(+2.01%)
Dec 21, 2015 8.847 8.870 8.626 8.717 24,040,586 -0.06(-0.70%)
Dec 18, 2015 9.022 9.083 8.732 8.778 50,432,308 -0.30(-3.28%)
Dec 17, 2015 9.365 9.419 9.068 9.076 33,754,688 -0.27(-2.94%)
Dec 16, 2015 9.358 9.453 9.289 9.350 23,890,994 +0.04(+0.41%)
Dec 15, 2015 9.320 9.506 9.304 9.312 24,609,536 +0.04(+0.41%)
Dec 14, 2015 9.381 9.510 9.159 9.274 25,417,906 -0.04(-0.41%)
Dec 11, 2015 9.259 9.365 9.182 9.312 27,390,556 -0.11(-1.21%)
Dec 10, 2015 9.243 9.442 9.243 9.426 19,929,256 +0.19(+2.06%)
Dec 09, 2015 9.213 9.495 9.186 9.236 30,947,910 -0.06(-0.66%)
Dec 08, 2015 9.091 9.426 9.068 9.297 27,003,850 +0.03(+0.33%)
Dec 07, 2015 9.312 9.503 9.205 9.266 28,343,582 -0.04(-0.38%)
Dec 04, 2015 9.173 9.483 9.150 9.301 28,895,304 +0.13(+1.40%)
Dec 03, 2015 9.037 9.339 8.954 9.173 62,713,176 +0.15(+1.67%)
Dec 02, 2015 9.520 9.520 8.984 9.022 69,232,616 -0.60(-6.20%)
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.