Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.804 8.936 8.666 8.678 1,628,970 -0.15(-1.69%)
Mar 30, 2016 8.890 8.976 8.804 8.827 886,148 -0.06(-0.65%)
Mar 29, 2016 8.655 8.907 8.598 8.884 1,414,811 +0.24(+2.79%)
Mar 28, 2016 8.821 8.833 8.620 8.643 718,853 -0.18(-2.01%)
Mar 24, 2016 8.724 8.821 8.821 8.821 1,066,348 +0.09(+0.98%)
Mar 23, 2016 8.884 8.976 8.724 8.735 1,209,377 -0.15(-1.68%)
Mar 22, 2016 8.575 8.970 8.546 8.884 1,632,840 +0.32(+3.68%)
Mar 21, 2016 8.626 8.718 8.552 8.569 1,217,606 -0.10(-1.12%)
Mar 18, 2016 8.586 8.792 8.552 8.666 1,594,284 +0.08(+0.93%)
Mar 17, 2016 8.620 8.661 8.454 8.586 1,282,452 -0.05(-0.60%)
Mar 16, 2016 8.254 8.672 8.248 8.638 1,749,257 +0.36(+4.36%)
Mar 15, 2016 8.649 8.706 8.231 8.277 2,230,026 -0.46(-5.25%)
Mar 14, 2016 8.552 8.781 8.512 8.735 1,991,234 +0.14(+1.67%)
Mar 11, 2016 8.781 8.804 8.529 8.592 1,973,119 -0.18(-2.09%)
Mar 10, 2016 8.901 9.136 8.747 8.775 2,914,368 -0.11(-1.23%)
Mar 09, 2016 8.821 8.953 8.724 8.884 1,972,316 +0.00(+0.00%)
Mar 08, 2016 8.890 8.987 8.787 8.884 2,226,827 -0.01(-0.06%)
Mar 07, 2016 9.027 9.053 8.681 8.890 2,144,138 +0.02(+0.26%)
Mar 04, 2016 8.581 8.906 8.581 8.867 2,465,276 +0.32(+3.74%)
Mar 03, 2016 8.513 8.598 8.480 8.547 2,557,272 +0.03(+0.40%)
Mar 02, 2016 8.525 8.598 8.474 8.513 2,789,298 -0.01(-0.13%)
Mar 01, 2016 8.525 8.648 8.440 8.525 2,426,575 -0.04(-0.46%)
Feb 29, 2016 8.194 8.609 8.182 8.564 2,684,095 +0.39(+4.81%)
Feb 26, 2016 8.323 8.334 7.975 8.171 2,269,148 -0.11(-1.29%)
Feb 25, 2016 8.222 8.384 8.126 8.278 1,295,203 +0.10(+1.17%)
Feb 24, 2016 8.289 8.337 8.059 8.182 1,614,512 -0.16(-1.95%)
Feb 23, 2016 8.334 8.390 8.160 8.345 1,302,366 +0.00(+0.00%)
Feb 22, 2016 7.958 8.362 7.902 8.345 1,601,972 +0.47(+5.99%)
Feb 19, 2016 7.952 8.025 7.812 7.874 1,487,233 -0.15(-1.89%)
Feb 18, 2016 7.907 8.081 7.610 8.025 2,484,054 +0.03(+0.42%)
Feb 17, 2016 8.390 8.412 7.447 7.991 4,053,614 -0.62(-7.17%)
Feb 16, 2016 8.289 8.727 8.289 8.609 3,178,954 +0.43(+5.21%)
Feb 12, 2016 8.076 8.182 8.182 8.182 2,712,758 +0.12(+1.53%)
Feb 11, 2016 8.076 8.261 7.902 8.059 1,456,737 -0.13(-1.58%)
Feb 10, 2016 8.233 8.311 7.963 8.188 1,741,864 -0.13(-1.55%)
Feb 09, 2016 8.266 8.497 8.036 8.317 2,137,327 -0.05(-0.60%)
Feb 08, 2016 8.306 8.452 8.216 8.367 1,641,751 -0.05(-0.60%)
Feb 05, 2016 8.328 8.499 8.289 8.418 2,076,956 +0.03(+0.33%)
Feb 04, 2016 8.300 8.457 8.244 8.390 1,383,041 +0.03(+0.40%)
Feb 03, 2016 8.339 8.426 8.188 8.356 1,031,265 +0.06(+0.68%)
Feb 02, 2016 8.266 8.317 8.059 8.300 1,022,667 -0.06(-0.67%)
Feb 01, 2016 8.278 8.435 8.205 8.356 1,081,103 +0.03(+0.34%)
Jan 29, 2016 8.143 8.345 8.137 8.328 1,364,000 +0.17(+2.13%)
Jan 28, 2016 8.115 8.188 7.935 8.154 1,033,583 +0.04(+0.48%)
Jan 27, 2016 8.126 8.306 7.862 8.115 1,747,309 -0.01(-0.14%)
Jan 26, 2016 7.868 8.216 7.857 8.126 1,778,284 +0.23(+2.91%)
Jan 25, 2016 8.064 8.137 7.862 7.896 1,733,239 -0.14(-1.75%)
Jan 22, 2016 8.132 8.233 7.969 8.036 1,348,544 +0.04(+0.49%)
Jan 21, 2016 8.008 8.098 7.834 7.997 2,249,583 -0.01(-0.14%)
Jan 20, 2016 8.053 8.152 7.514 8.008 3,484,510 -0.13(-1.59%)
Jan 19, 2016 8.586 8.586 8.003 8.137 2,948,311 -0.43(-5.04%)
Jan 15, 2016 8.699 8.570 8.570 8.570 2,091,411 -0.26(-2.99%)
Jan 14, 2016 8.856 9.114 8.586 8.833 3,059,519 -0.01(-0.13%)
Jan 13, 2016 9.097 9.322 8.693 8.845 3,994,478 -0.26(-2.84%)
Jan 12, 2016 9.097 9.136 8.743 9.103 2,099,196 +0.03(+0.37%)
Jan 11, 2016 9.080 9.120 8.962 9.069 1,514,528 +0.01(+0.06%)
Jan 08, 2016 9.091 9.198 8.979 9.063 1,297,277 +0.01(+0.06%)
Jan 07, 2016 9.221 9.243 8.946 9.058 1,300,157 -0.34(-3.58%)
Jan 06, 2016 9.007 9.411 8.946 9.394 2,881,292 +0.22(+2.45%)
Jan 05, 2016 8.743 9.198 8.743 9.170 2,563,657 +0.41(+4.68%)
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.