Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 8.717 8.809 8.632 8.703 24,296,782 -0.09(-1.05%)
Apr 28, 2016 8.816 8.950 8.752 8.795 18,696,432 -0.11(-1.19%)
Apr 27, 2016 8.908 8.975 8.816 8.901 15,237,509 +0.00(+0.00%)
Apr 26, 2016 8.844 8.950 8.766 8.901 15,697,078 +0.11(+1.29%)
Apr 25, 2016 8.873 8.880 8.724 8.788 16,233,839 -0.12(-1.35%)
Apr 22, 2016 8.724 8.961 8.717 8.908 23,665,352 +0.21(+2.36%)
Apr 21, 2016 8.511 8.858 8.497 8.703 26,816,226 +0.11(+1.24%)
Apr 20, 2016 8.526 8.611 8.462 8.596 22,898,446 +0.11(+1.34%)
Apr 19, 2016 8.370 8.518 8.356 8.483 17,417,486 +0.13(+1.61%)
Apr 18, 2016 8.214 8.398 8.203 8.349 12,174,585 +0.06(+0.77%)
Apr 15, 2016 8.356 8.356 8.235 8.285 15,291,477 -0.02(-0.26%)
Apr 14, 2016 8.115 8.405 8.101 8.306 23,131,546 +0.16(+2.00%)
Apr 13, 2016 7.902 8.200 7.888 8.143 25,187,648 +0.34(+4.36%)
Apr 12, 2016 7.711 7.810 7.676 7.803 12,980,374 +0.09(+1.19%)
Apr 11, 2016 7.662 7.803 7.647 7.711 16,487,627 +0.12(+1.59%)
Apr 08, 2016 7.647 7.761 7.584 7.591 12,492,034 +0.04(+0.56%)
Apr 07, 2016 7.669 7.725 7.506 7.548 21,396,652 -0.23(-3.00%)
Apr 06, 2016 7.655 7.821 7.605 7.782 19,525,522 +0.13(+1.76%)
Apr 05, 2016 7.647 7.725 7.619 7.647 17,099,804 -0.11(-1.46%)
Apr 04, 2016 7.747 7.945 7.711 7.761 15,220,521 -0.01(-0.09%)
Apr 01, 2016 7.761 7.817 7.647 7.768 16,708,059 -0.05(-0.63%)
Mar 31, 2016 7.867 7.931 7.754 7.817 16,098,114 -0.08(-0.99%)
Mar 30, 2016 7.867 7.994 7.825 7.895 18,642,866 +0.09(+1.18%)
Mar 29, 2016 7.846 7.846 7.697 7.803 19,092,754 -0.11(-1.43%)
Mar 28, 2016 7.945 7.980 7.878 7.917 12,000,208 -0.01(-0.09%)
Mar 24, 2016 7.909 7.924 7.924 7.924 13,870,337 -0.05(-0.62%)
Mar 23, 2016 8.065 8.072 7.924 7.973 17,445,144 -0.11(-1.31%)
Mar 22, 2016 8.002 8.136 7.977 8.079 17,473,974 -0.01(-0.18%)
Mar 21, 2016 8.037 8.161 8.023 8.094 14,966,392 +0.03(+0.35%)
Mar 18, 2016 7.952 8.108 7.938 8.065 32,334,532 +0.18(+2.34%)
Mar 17, 2016 7.775 7.931 7.690 7.881 21,221,280 +0.08(+1.09%)
Mar 16, 2016 7.895 8.030 7.761 7.796 20,352,438 -0.11(-1.43%)
Mar 15, 2016 7.810 7.909 7.761 7.909 16,442,836 +0.02(+0.27%)
Mar 14, 2016 7.945 7.952 7.810 7.888 18,349,604 -0.06(-0.71%)
Mar 11, 2016 7.853 7.973 7.814 7.945 16,046,438 +0.18(+2.37%)
Mar 10, 2016 7.782 7.839 7.612 7.761 17,871,780 +0.04(+0.55%)
Mar 09, 2016 7.888 7.934 7.683 7.718 15,980,285 -0.13(-1.71%)
Mar 08, 2016 7.994 8.026 7.810 7.853 16,015,436 -0.25(-3.06%)
Mar 07, 2016 8.101 8.171 8.037 8.101 11,679,702 -0.08(-0.95%)
Mar 04, 2016 8.193 8.292 8.136 8.179 19,168,412 +0.06(+0.70%)
Mar 03, 2016 8.009 8.122 7.945 8.122 17,155,242 +0.11(+1.41%)
Mar 02, 2016 7.725 8.009 7.725 8.009 30,951,278 +0.29(+3.76%)
Mar 01, 2016 7.506 7.782 7.485 7.718 42,232,564 +0.25(+3.32%)
Feb 29, 2016 7.584 7.594 7.400 7.470 24,532,874 -0.12(-1.59%)
Feb 26, 2016 7.640 7.697 7.520 7.591 30,126,700 +0.07(+0.99%)
Feb 25, 2016 7.439 7.545 7.376 7.516 15,843,087 +0.11(+1.42%)
Feb 24, 2016 7.362 7.430 7.193 7.411 16,449,823 -0.06(-0.85%)
Feb 23, 2016 7.664 7.671 7.432 7.474 15,239,042 -0.21(-2.74%)
Feb 22, 2016 7.622 7.692 7.573 7.685 17,995,580 +0.16(+2.15%)
Feb 19, 2016 7.425 7.573 7.376 7.524 19,126,910 +0.04(+0.56%)
Feb 18, 2016 7.720 7.720 7.383 7.481 43,497,096 -0.20(-2.65%)
Feb 17, 2016 7.763 7.836 7.636 7.685 24,117,030 +0.01(+0.18%)
Feb 16, 2016 7.601 7.791 7.443 7.671 25,110,612 +0.30(+4.00%)
Feb 12, 2016 7.165 7.376 7.376 7.376 22,168,638 +0.34(+4.90%)
Feb 11, 2016 7.151 7.165 6.947 7.031 36,089,792 -0.37(-4.94%)
Feb 10, 2016 7.552 7.594 7.348 7.397 31,489,354 -0.08(-1.13%)
Feb 09, 2016 7.291 7.545 7.267 7.481 19,804,598 +0.06(+0.85%)
Feb 08, 2016 7.509 7.513 7.341 7.418 20,849,538 -0.18(-2.31%)
Feb 05, 2016 7.749 7.805 7.573 7.594 24,673,558 -0.08(-1.01%)
Feb 04, 2016 7.552 7.734 7.538 7.671 24,557,870 +0.09(+1.21%)
Feb 03, 2016 7.615 7.629 7.256 7.580 33,280,586 +0.01(+0.19%)
Feb 02, 2016 7.671 7.671 7.524 7.566 23,476,436 -0.22(-2.89%)
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.