Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.090 9.140 8.830 9.030 8,326,221 -0.01(-0.11%)
Apr 28, 2016 9.140 9.600 9.030 9.040 13,983,714 -0.01(-0.11%)
Apr 27, 2016 8.850 9.050 8.760 9.050 4,617,107 +0.16(+1.80%)
Apr 26, 2016 8.630 8.890 8.490 8.890 4,956,011 +0.37(+4.34%)
Apr 25, 2016 8.650 8.870 8.480 8.520 5,079,956 -0.26(-2.96%)
Apr 22, 2016 8.480 8.840 8.440 8.780 5,212,048 +0.30(+3.54%)
Apr 21, 2016 8.460 8.580 8.410 8.480 3,129,267 +0.04(+0.47%)
Apr 20, 2016 8.290 8.480 8.260 8.440 4,026,363 +0.12(+1.44%)
Apr 19, 2016 8.380 8.420 8.250 8.320 2,926,269 -0.02(-0.24%)
Apr 18, 2016 8.310 8.360 8.230 8.340 3,081,316 +0.01(+0.12%)
Apr 15, 2016 8.360 8.420 8.290 8.330 2,911,613 -0.02(-0.24%)
Apr 14, 2016 8.470 8.480 8.270 8.350 3,431,848 -0.14(-1.65%)
Apr 13, 2016 8.120 8.510 8.120 8.490 5,422,452 +0.41(+5.07%)
Apr 12, 2016 8.210 8.240 8.020 8.080 6,231,323 -0.10(-1.22%)
Apr 11, 2016 8.250 8.400 8.170 8.180 2,699,134 -0.02(-0.24%)
Apr 08, 2016 8.260 8.340 8.150 8.200 2,685,435 +0.04(+0.49%)
Apr 07, 2016 8.250 8.305 8.080 8.160 4,320,406 -0.14(-1.69%)
Apr 06, 2016 8.450 8.480 8.040 8.300 8,062,443 -0.16(-1.89%)
Apr 05, 2016 8.610 8.640 8.450 8.460 4,193,938 -0.21(-2.42%)
Apr 04, 2016 8.780 8.910 8.650 8.670 3,283,232 -0.09(-1.03%)
Apr 01, 2016 8.530 8.780 8.490 8.760 4,782,400 +0.10(+1.15%)
Mar 31, 2016 8.710 8.800 8.630 8.660 4,355,127 -0.09(-1.03%)
Mar 30, 2016 8.710 9.110 8.680 8.750 6,773,600 +0.14(+1.63%)
Mar 29, 2016 8.350 8.610 8.250 8.610 4,071,365 +0.10(+1.18%)
Mar 28, 2016 8.510 8.610 8.350 8.510 2,987,652 +0.01(+0.12%)
Mar 24, 2016 8.400 8.500 8.500 8.500 3,285,600 +0.04(+0.47%)
Mar 23, 2016 8.750 8.810 8.450 8.460 3,891,246 -0.32(-3.64%)
Mar 22, 2016 8.840 8.880 8.750 8.780 4,137,638 -0.13(-1.46%)
Mar 21, 2016 8.800 8.920 8.710 8.910 3,619,225 +0.09(+1.02%)
Mar 18, 2016 8.590 8.860 8.590 8.820 7,021,981 +0.19(+2.20%)
Mar 17, 2016 8.550 8.670 8.500 8.630 4,094,706 +0.04(+0.47%)
Mar 16, 2016 8.370 8.590 8.330 8.590 3,416,288 +0.16(+1.90%)
Mar 15, 2016 8.490 8.560 8.270 8.430 5,018,671 -0.15(-1.75%)
Mar 14, 2016 8.630 8.630 8.560 8.580 3,523,656 -0.13(-1.49%)
Mar 11, 2016 8.510 8.720 8.490 8.710 3,977,238 +0.28(+3.32%)
Mar 10, 2016 8.390 8.500 8.280 8.430 3,886,855 +0.04(+0.48%)
Mar 09, 2016 8.460 8.490 8.200 8.390 5,300,548 +0.13(+1.57%)
Mar 08, 2016 8.620 8.670 8.240 8.260 4,848,954 -0.41(-4.73%)
Mar 07, 2016 8.580 8.710 8.480 8.670 4,274,909 +0.09(+1.05%)
Mar 04, 2016 8.440 8.740 8.340 8.580 8,599,815 +0.16(+1.90%)
Mar 03, 2016 8.260 8.440 8.230 8.420 4,890,454 +0.19(+2.31%)
Mar 02, 2016 8.150 8.270 8.110 8.230 4,905,304 +0.04(+0.49%)
Mar 01, 2016 8.060 8.210 7.950 8.190 5,280,245 +0.21(+2.63%)
Feb 29, 2016 7.890 8.110 7.847 7.980 4,611,429 +0.12(+1.53%)
Feb 26, 2016 7.900 7.970 7.780 7.860 3,472,415 +0.00(+0.00%)
Feb 25, 2016 7.810 7.870 7.650 7.860 5,378,875 +0.05(+0.64%)
Feb 24, 2016 7.640 7.860 7.520 7.810 6,910,578 +0.18(+2.36%)
Feb 23, 2016 7.610 7.825 7.550 7.630 7,896,799 -0.06(-0.78%)
Feb 22, 2016 7.530 7.750 7.490 7.690 6,451,151 +0.27(+3.64%)
Feb 19, 2016 7.310 7.525 7.230 7.420 5,944,417 +0.09(+1.23%)
Feb 18, 2016 7.410 7.460 7.320 7.330 4,972,127 -0.08(-1.08%)
Feb 17, 2016 7.130 7.505 7.120 7.410 8,512,395 +0.32(+4.51%)
Feb 16, 2016 6.620 7.110 6.610 7.090 7,650,117 +0.54(+8.24%)
Feb 12, 2016 6.470 6.550 6.550 6.550 8,172,100 +0.16(+2.50%)
Feb 11, 2016 6.450 6.479 6.300 6.390 8,634,889 -0.19(-2.89%)
Feb 10, 2016 6.640 6.910 6.570 6.580 5,189,656 -0.03(-0.38%)
Feb 09, 2016 6.710 6.960 6.590 6.605 10,873,835 -0.18(-2.72%)
Feb 08, 2016 7.150 7.190 6.660 6.790 9,539,550 -0.44(-6.09%)
Feb 05, 2016 7.410 7.490 7.200 7.230 4,902,525 -0.29(-3.86%)
Feb 04, 2016 7.330 7.545 7.290 7.520 5,899,759 +0.17(+2.31%)
Feb 03, 2016 7.550 7.600 7.200 7.350 7,047,405 -0.06(-0.81%)
Feb 02, 2016 7.890 8.000 7.370 7.410 10,050,249 -0.60(-7.49%)
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.