Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 9.010 9.020 8.950 9.010 43,463 -0.04(-0.44%)
Mar 30, 2017 9.038 9.080 8.990 9.050 81,537 -0.01(-0.11%)
Mar 29, 2017 9.060 9.070 9.000 9.060 38,980 -0.14(-1.52%)
Mar 28, 2017 9.210 9.260 9.133 9.200 41,866 -0.02(-0.22%)
Mar 27, 2017 8.980 9.220 8.980 9.220 70,675 +0.26(+2.90%)
Mar 24, 2017 8.980 9.036 8.940 8.960 44,434 -0.08(-0.88%)
Mar 23, 2017 8.860 9.080 8.860 9.040 120,754 +0.27(+3.08%)
Mar 22, 2017 8.840 8.900 8.750 8.770 45,659 +0.06(+0.69%)
Mar 21, 2017 8.800 8.840 8.670 8.710 55,669 +0.03(+0.35%)
Mar 20, 2017 8.680 8.760 8.620 8.680 56,948 -0.01(-0.12%)
Mar 17, 2017 8.730 8.730 8.660 8.690 58,905 +0.11(+1.28%)
Mar 16, 2017 8.520 8.590 8.510 8.580 79,091 +0.13(+1.54%)
Mar 15, 2017 8.310 8.450 8.260 8.450 50,885 +0.21(+2.55%)
Mar 14, 2017 8.310 8.310 8.170 8.240 35,944 -0.12(-1.44%)
Mar 13, 2017 8.360 8.450 8.300 8.360 57,387 +0.00(+0.00%)
Mar 10, 2017 8.320 8.390 8.320 8.360 46,512 +0.11(+1.33%)
Mar 09, 2017 8.280 8.290 8.200 8.250 64,484 +0.19(+2.36%)
Mar 08, 2017 8.080 8.125 8.010 8.060 93,040 -0.09(-1.10%)
Mar 07, 2017 8.160 8.193 8.150 8.150 81,455 -0.01(-0.12%)
Mar 06, 2017 8.260 8.260 8.120 8.160 56,674 -0.13(-1.57%)
Mar 03, 2017 8.260 8.320 8.220 8.290 48,956 +0.17(+2.09%)
Mar 02, 2017 8.160 8.220 8.110 8.120 148,619 -0.03(-0.37%)
Mar 01, 2017 8.090 8.180 8.060 8.150 60,502 +0.12(+1.49%)
Feb 28, 2017 8.150 8.160 8.020 8.030 107,234 -0.03(-0.37%)
Feb 27, 2017 8.070 8.140 8.050 8.060 296,985 +0.10(+1.26%)
Feb 24, 2017 8.000 8.090 7.500 7.960 224,613 -0.17(-2.09%)
Feb 23, 2017 8.250 8.290 8.100 8.130 596,994 +0.13(+1.63%)
Feb 22, 2017 7.920 8.060 7.880 8.000 4,545,229 -0.20(-2.44%)
Feb 21, 2017 8.170 8.290 8.070 8.200 94,974 -0.19(-2.26%)
Feb 17, 2017 8.390 8.390 8.390 0 -0.11(-1.29%)
Feb 16, 2017 8.500 8.540 8.440 8.500 28,908 +0.07(+0.83%)
Feb 15, 2017 8.460 8.483 8.420 8.430 50,085 -0.10(-1.17%)
Feb 14, 2017 8.480 8.540 8.460 8.530 100,273 -0.08(-0.93%)
Feb 13, 2017 8.690 8.700 8.580 8.610 345,237 -0.03(-0.35%)
Feb 10, 2017 8.560 8.650 8.530 8.640 76,060 -0.16(-1.82%)
Feb 09, 2017 8.700 8.830 8.660 8.800 40,351 -0.03(-0.34%)
Feb 08, 2017 8.650 8.830 8.610 8.830 45,490 +0.22(+2.56%)
Feb 07, 2017 8.730 8.760 8.600 8.610 44,434 -0.30(-3.37%)
Feb 06, 2017 8.970 8.990 8.880 8.910 65,118 -0.08(-0.89%)
Feb 03, 2017 8.880 9.000 8.790 8.990 153,752 +0.39(+4.53%)
Feb 02, 2017 8.660 8.720 8.560 8.600 53,486 +0.07(+0.82%)
Feb 01, 2017 8.540 8.570 8.490 8.530 43,444 -0.08(-0.93%)
Jan 31, 2017 8.510 8.620 8.490 8.610 68,347 +0.21(+2.50%)
Jan 30, 2017 8.420 8.430 8.310 8.400 89,344 -0.23(-2.67%)
Jan 27, 2017 8.570 8.630 8.480 8.630 118,936 -0.03(-0.35%)
Jan 26, 2017 8.770 8.810 8.640 8.660 125,248 -0.21(-2.37%)
Jan 25, 2017 8.870 8.940 8.740 8.870 106,233 -0.05(-0.56%)
Jan 24, 2017 8.910 9.001 8.850 8.920 138,484 -0.17(-1.87%)
Jan 23, 2017 9.020 9.090 8.980 9.090 75,518 +0.06(+0.66%)
Jan 20, 2017 9.030 9.070 8.960 9.030 50,511 +0.06(+0.67%)
Jan 19, 2017 9.010 9.110 8.790 8.970 213,040 +0.16(+1.82%)
Jan 18, 2017 8.820 8.880 8.780 8.810 82,451 -0.19(-2.11%)
Jan 17, 2017 8.970 9.010 8.930 9.000 47,860 -0.09(-0.99%)
Jan 13, 2017 9.090 9.090 9.090 0 +0.16(+1.79%)
Jan 12, 2017 8.970 8.970 8.780 8.930 186,194 -0.17(-1.87%)
Jan 11, 2017 8.900 9.095 8.860 9.100 246,033 +0.34(+3.88%)
Jan 10, 2017 8.760 8.830 8.722 8.760 844,561 +0.00(+0.00%)
Jan 09, 2017 8.760 8.800 8.710 8.760 164,588 -0.20(-2.23%)
Jan 06, 2017 8.910 9.050 8.900 8.960 68,594 -0.09(-0.99%)
Jan 05, 2017 8.980 9.050 8.930 9.050 190,690 +0.00(+0.00%)
Jan 04, 2017 8.990 9.060 8.950 9.050 55,740 +0.09(+1.00%)
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.