Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.833 7.868 7.692 7.840 24,623,898 +0.06(+0.72%)
Jan 28, 2016 7.819 7.903 7.696 7.784 19,916,688 +0.11(+1.47%)
Jan 27, 2016 7.650 7.921 7.629 7.671 23,873,356 -0.01(-0.18%)
Jan 26, 2016 7.664 7.777 7.622 7.685 22,911,242 +0.06(+0.83%)
Jan 25, 2016 7.924 7.945 7.594 7.622 26,894,284 -0.33(-4.15%)
Jan 22, 2016 7.980 8.128 7.910 7.952 28,524,668 +0.11(+1.34%)
Jan 21, 2016 7.643 8.058 7.615 7.847 32,335,908 -0.02(-0.27%)
Jan 20, 2016 7.798 7.952 7.573 7.868 42,013,936 -0.09(-1.15%)
Jan 19, 2016 8.184 8.212 7.903 7.959 20,871,668 -0.13(-1.56%)
Jan 15, 2016 7.980 8.086 8.086 8.086 27,663,450 -0.22(-2.71%)
Jan 14, 2016 8.275 8.374 8.114 8.310 24,070,568 +0.11(+1.28%)
Jan 13, 2016 8.521 8.556 8.131 8.205 31,551,658 -0.26(-3.07%)
Jan 12, 2016 8.500 8.514 8.251 8.465 20,660,070 +0.08(+0.92%)
Jan 11, 2016 8.423 8.476 8.254 8.388 31,798,048 +0.01(+0.17%)
Jan 08, 2016 8.634 8.665 8.353 8.374 20,423,324 -0.18(-2.13%)
Jan 07, 2016 8.732 8.837 8.535 8.556 29,113,874 -0.31(-3.49%)
Jan 06, 2016 8.915 8.999 8.844 8.865 29,533,720 -0.16(-1.79%)
Jan 05, 2016 9.139 9.189 8.957 9.027 25,644,214 -0.08(-0.85%)
Jan 04, 2016 9.125 9.153 9.027 9.104 25,704,380 -0.16(-1.74%)
Dec 31, 2015 9.252 9.266 9.266 9.266 13,608,660 -0.04(-0.45%)
Dec 30, 2015 9.399 9.399 9.308 9.308 10,133,441 -0.12(-1.27%)
Dec 29, 2015 9.399 9.455 9.340 9.427 11,207,061 +0.08(+0.90%)
Dec 28, 2015 9.322 9.350 9.217 9.343 15,018,890 -0.02(-0.23%)
Dec 24, 2015 9.357 9.364 9.364 9.364 6,115,847 -0.01(-0.07%)
Dec 23, 2015 9.189 9.378 9.094 9.371 20,005,848 +0.24(+2.62%)
Dec 22, 2015 9.076 9.160 8.936 9.132 16,805,844 +0.11(+1.25%)
Dec 21, 2015 8.943 9.027 8.872 9.020 19,249,448 +0.12(+1.34%)
Dec 18, 2015 9.069 9.083 8.886 8.900 53,564,080 -0.23(-2.54%)
Dec 17, 2015 9.413 9.462 9.125 9.132 21,846,950 -0.26(-2.77%)
Dec 16, 2015 9.301 9.420 9.118 9.392 26,745,526 +0.17(+1.83%)
Dec 15, 2015 9.041 9.273 9.041 9.224 24,576,004 +0.30(+3.39%)
Dec 14, 2015 8.964 9.097 8.781 8.922 22,539,530 -0.03(-0.31%)
Dec 11, 2015 8.992 9.069 8.908 8.950 19,597,958 -0.19(-2.08%)
Dec 10, 2015 9.048 9.283 8.995 9.139 16,513,086 +0.11(+1.25%)
Dec 09, 2015 9.118 9.259 8.915 9.027 24,799,124 -0.13(-1.46%)
Dec 08, 2015 9.224 9.301 9.132 9.160 16,333,471 -0.14(-1.51%)
Dec 07, 2015 9.399 9.413 9.245 9.301 16,310,125 -0.12(-1.27%)
Dec 04, 2015 9.139 9.441 9.076 9.420 27,165,034 +0.32(+3.55%)
Dec 03, 2015 9.273 9.301 9.076 9.097 20,632,418 -0.13(-1.37%)
Dec 02, 2015 9.371 9.420 9.203 9.224 17,703,824 -0.12(-1.28%)
Dec 01, 2015 9.252 9.371 9.196 9.343 16,482,725 +0.13(+1.45%)
Nov 30, 2015 9.231 9.276 9.160 9.210 14,281,561 -0.02(-0.23%)
Nov 27, 2015 9.224 9.245 9.139 9.231 6,634,094 +0.05(+0.50%)
Nov 25, 2015 9.185 9.185 9.185 9.185 15,281,184 +0.01(+0.08%)
Nov 24, 2015 9.101 9.192 9.003 9.178 14,810,836 +0.03(+0.38%)
Nov 23, 2015 9.199 9.262 9.122 9.143 14,913,746 +0.01(+0.08%)
Nov 20, 2015 9.178 9.220 9.080 9.136 13,888,115 +0.00(+0.00%)
Nov 19, 2015 9.157 9.192 9.066 9.136 12,167,763 -0.05(-0.53%)
Nov 18, 2015 9.038 9.192 8.982 9.185 18,311,274 +0.18(+2.02%)
Nov 17, 2015 9.052 9.129 8.961 9.003 17,412,894 +0.01(+0.08%)
Nov 16, 2015 8.878 9.045 8.843 8.996 19,647,852 +0.08(+0.94%)
Nov 13, 2015 9.024 9.070 8.871 8.913 24,602,318 -0.15(-1.69%)
Nov 12, 2015 9.122 9.133 9.031 9.066 28,295,200 -0.13(-1.37%)
Nov 11, 2015 9.318 9.318 9.140 9.192 21,636,084 -0.04(-0.45%)
Nov 10, 2015 9.185 9.283 9.073 9.234 22,513,276 +0.03(+0.38%)
Nov 09, 2015 9.304 9.381 9.136 9.199 28,998,418 -0.15(-1.64%)
Nov 06, 2015 9.374 9.436 9.213 9.353 34,320,488 +0.28(+3.08%)
Nov 05, 2015 9.038 9.108 8.961 9.073 28,410,196 +0.13(+1.41%)
Nov 04, 2015 8.941 9.000 8.878 8.948 25,311,796 +0.02(+0.23%)
Nov 03, 2015 8.899 8.961 8.864 8.927 20,527,864 +0.00(+0.00%)
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.